Vaxxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.63	0.65	0.55	0.60	0.60	-5.08%	75,124
Nov 27, 2025	0.64	0.64	0.58	0.63	0.63	3.62%	1,973
Nov 26, 2025	0.63	0.64	0.58	0.61	0.61	-1.30%	82,132
Nov 25, 2025	0.55	0.64	0.55	0.62	0.62	4.05%	25,663
Nov 24, 2025	0.61	0.61	0.55	0.59	0.59	-3.90%	21,283
Nov 21, 2025	0.54	0.62	0.54	0.62	0.62	7.69%	84,848
Nov 20, 2025	0.57	0.57	0.57	0.57	0.57	5.93%	2
Nov 19, 2025	0.54	0.57	0.53	0.54	0.54	-1.10%	16,119
Nov 18, 2025	0.54	0.60	0.53	0.55	0.55	-8.08%	303,795
Nov 17, 2025	0.59	0.59	0.59	0.59	0.59	6.07%	4,300
Nov 14, 2025	0.61	0.61	0.56	0.56	0.56	-7.59%	79,454
Nov 13, 2025	0.52	0.61	0.52	0.61	0.61	8.21%	52,672
Nov 12, 2025	0.54	0.61	0.54	0.56	0.56	-9.68%	7,836
Nov 10, 2025	0.65	0.65	0.56	0.62	0.62	0.98%	212
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