Vaxxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.61	0.61	0.57	0.61	0.61	8.87%	14,729
Nov 6, 2025	0.56	0.61	0.56	0.56	0.56	1.44%	106,093
Nov 5, 2025	0.60	0.64	0.45	0.56	0.56	-13.93%	105,173
Nov 4, 2025	0.64	0.65	0.62	0.65	0.65	-3.29%	26,393
Nov 3, 2025	0.67	0.67	0.51	0.67	0.67	1.21%	18,584
Oct 31, 2025	0.68	0.72	0.65	0.66	0.66	-2.94%	14,294
Oct 30, 2025	0.81	0.81	0.68	0.68	0.68	-17.07%	345,324
Oct 29, 2025	0.68	0.82	0.65	0.82	0.82	31.83%	415,625
Oct 28, 2025	0.62	0.65	0.62	0.62	0.62	0.97%	104,804
Oct 27, 2025	0.54	0.62	0.54	0.62	0.62	-2.84%	18,204
Oct 24, 2025	0.60	0.63	0.54	0.63	0.63	-3.65%	30,822
Oct 23, 2025	0.62	0.80	0.60	0.66	0.66	8.22%	52,165
Oct 22, 2025	0.57	0.61	0.57	0.61	0.61	-	6,339
Oct 21, 2025	0.61	0.61	0.61	0.61	0.61	-0.98%	16,501
Oct 20, 2025	0.54	0.61	0.54	0.61	0.61	1.66%	145
Oct 17, 2025	0.55	0.60	0.55	0.60	0.60	-2.58%	9,441
Oct 16, 2025	0.55	0.62	0.55	0.62	0.62	5.08%	48,755
Oct 15, 2025	0.54	0.61	0.54	0.59	0.59	1.03%	62,904
Oct 14, 2025	0.59	0.59	0.58	0.58	0.58	8.15%	4,849
Oct 13, 2025	0.49	0.59	0.48	0.54	0.54	-	47,318
Oct 10, 2025	0.52	0.54	0.51	0.54	0.54	-2.88%	9,408
Oct 9, 2025	0.53	0.56	0.46	0.56	0.56	5.70%	60,674
Oct 8, 2025	0.49	0.53	0.49	0.53	0.53	-5.73%	74,191
Oct 7, 2025	0.56	0.56	0.52	0.56	0.56	-	35,546
Oct 6, 2025	0.50	0.56	0.50	0.56	0.56	-0.36%	12,738
Oct 3, 2025	0.56	0.56	0.54	0.56	0.56	-	36,688
Oct 2, 2025	0.54	0.65	0.54	0.56	0.56	-6.35%	56,441
Oct 1, 2025	0.54	0.61	0.54	0.60	0.60	4.55%	12,896
Sep 30, 2025	0.67	0.67	0.56	0.57	0.57	-4.03%	73,047
Sep 29, 2025	0.54	0.61	0.54	0.60	0.60	-0.67%	3,950
Sep 26, 2025	0.57	0.60	0.56	0.60	0.60	-5.36%	34,450
Sep 25, 2025	0.53	0.64	0.52	0.63	0.63	-2.76%	22,948
Sep 24, 2025	0.58	0.65	0.58	0.65	0.65	-4.96%	2,707
Sep 23, 2025	0.69	0.69	0.63	0.69	0.69	-0.29%	15,340
Sep 22, 2025	0.60	0.69	0.60	0.69	0.69	8.86%	3,600
Sep 19, 2025	0.61	0.63	0.61	0.63	0.63	1.61%	24,500
Sep 18, 2025	0.57	0.62	0.57	0.62	0.62	4.71%	12,249
Sep 17, 2025	0.57	0.63	0.56	0.59	0.59	-7.19%	195,324
Sep 16, 2025	0.62	0.69	0.61	0.64	0.64	0.95%	17,200
Sep 15, 2025	0.60	0.64	0.54	0.63	0.63	5.67%	29,228
Sep 12, 2025	0.56	0.62	0.56	0.60	0.60	-7.12%	69,880
Sep 10, 2025	0.58	0.65	0.58	0.65	0.65	12.15%	700
Sep 9, 2025	0.61	0.61	0.56	0.58	0.58	-0.69%	22,063
Sep 8, 2025	0.57	0.58	0.57	0.58	0.58	-5.23%	8,250
Sep 5, 2025	0.58	0.61	0.58	0.61	0.61	5.15%	16,297
Sep 4, 2025	0.55	0.59	0.53	0.58	0.58	0.69%	66,436
Sep 3, 2025	0.56	0.60	0.55	0.58	0.58	-3.67%	66,132
Sep 2, 2025	0.56	0.61	0.56	0.60	0.60	-2.60%	28,728
Sep 1, 2025	0.57	0.62	0.56	0.62	0.62	1.99%	2,562
Aug 29, 2025	0.53	0.63	0.53	0.60	0.60	2.72%	1,526