Vaxxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	2,011
Sep 8, 2026	0.39	0.43	0.35	0.40	0.40	3.90%	220,874
Sep 7, 2026	0.38	0.43	0.38	0.39	0.39	-9.62%	8,182
Sep 4, 2026	0.43	0.43	0.43	0.43	0.43	2.90%	7,045
Sep 3, 2026	0.39	0.41	0.39	0.41	0.41	1.72%	7,409
Sep 2, 2026	0.41	0.41	0.41	0.41	0.41	-4.24%	19,658
Sep 1, 2026	0.37	0.43	0.37	0.43	0.43	7.32%	318
Aug 31, 2026	0.38	0.44	0.38	0.40	0.40	-1.25%	132,030
Aug 28, 2026	0.44	0.44	0.40	0.40	0.40	-	1,011
Aug 27, 2026	0.43	0.43	0.38	0.40	0.40	-2.20%	47,954
Aug 26, 2026	0.42	0.42	0.41	0.41	0.41	1.23%	28,457
Aug 25, 2026	0.41	0.43	0.40	0.41	0.41	-6.03%	3,298
Aug 24, 2026	0.38	0.45	0.37	0.43	0.43	2.86%	376
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	4.75%	11,936
Aug 20, 2026	0.40	0.40	0.40	0.40	0.40	-	3,017
Aug 19, 2026	0.40	0.42	0.40	0.40	0.40	-5.66%	36,325
Aug 18, 2026	0.40	0.42	0.40	0.42	0.42	1.68%	9,879
Aug 17, 2026	0.43	0.43	0.42	0.42	0.42	-3.02%	51,288
Aug 14, 2026	0.44	0.44	0.41	0.43	0.43	-2.49%	57,906
Aug 13, 2026	0.41	0.44	0.41	0.44	0.44	7.56%	109,018
Aug 12, 2026	0.43	0.45	0.41	0.41	0.41	-3.98%	56,280
Aug 11, 2026	0.46	0.46	0.43	0.43	0.43	-5.11%	37,441
Aug 10, 2026	0.46	0.46	0.44	0.45	0.45	-1.32%	127,044
Aug 7, 2026	0.46	0.46	0.46	0.46	0.46	-0.22%	5,000
Aug 6, 2026	0.40	0.46	0.40	0.46	0.46	-1.51%	501
Aug 5, 2026	0.44	0.47	0.42	0.46	0.46	-0.43%	72,446
Aug 4, 2026	0.47	0.47	0.44	0.47	0.47	-0.21%	1,508
Aug 3, 2026	0.45	0.47	0.45	0.47	0.47	5.66%	62,150
Jul 31, 2026	0.46	0.49	0.44	0.44	0.44	-10.34%	37,724
Jul 30, 2026	0.47	0.50	0.44	0.49	0.49	-1.00%	20,060
Jul 29, 2026	0.52	0.52	0.50	0.50	0.50	14.22%	9,302
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-14.84%	124
Jul 27, 2026	0.47	0.51	0.43	0.51	0.51	3.64%	8,133
Jul 24, 2026	0.43	0.50	0.43	0.49	0.49	3.13%	10,140
Jul 23, 2026	0.50	0.50	0.48	0.48	0.48	-	14,474
Jul 22, 2026	0.48	0.48	0.48	0.48	0.48	-2.24%	207
Jul 21, 2026	0.58	0.58	0.49	0.49	0.49	8.89%	6,247
Jul 20, 2026	0.45	0.46	0.45	0.45	0.45	-9.46%	70,275
Jul 17, 2026	0.43	0.50	0.43	0.50	0.50	3.54%	14,253
Jul 16, 2026	0.50	0.53	0.47	0.48	0.48	2.56%	272,273
Jul 15, 2026	0.47	0.47	0.45	0.47	0.47	-	64,827
Jul 13, 2026	0.47	0.47	0.47	0.47	0.47	9.60%	7,863
Jul 10, 2026	0.47	0.47	0.42	0.43	0.43	5.69%	1,039
Jul 9, 2026	0.45	0.47	0.39	0.40	0.40	-10.22%	12,837
Jul 8, 2026	0.47	0.47	0.45	0.45	0.45	-3.85%	280
Jul 7, 2026	0.45	0.47	0.45	0.47	0.47	-	2,158
Jul 6, 2026	0.47	0.47	0.45	0.47	0.47	4.00%	1,996
Jul 3, 2026	0.45	0.45	0.45	0.45	0.45	-3.85%	48,733
Jul 2, 2026	0.47	0.47	0.44	0.47	0.47	11.43%	124,425
Jun 30, 2026	0.47	0.47	0.42	0.42	0.42	5.00%	2,104