Vaxxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.48	0.53	0.48	0.51	0.51	-1.92%	2,792
May 28, 2026	0.51	0.52	0.51	0.52	0.52	2.77%	130,100
May 27, 2026	0.47	0.51	0.47	0.51	0.51	5.20%	16,608
May 26, 2026	0.50	0.52	0.46	0.48	0.48	5.48%	15,692
May 25, 2026	0.49	0.51	0.45	0.46	0.46	-6.94%	94,319
May 22, 2026	0.45	0.50	0.45	0.49	0.49	-2.00%	42,073
May 21, 2026	0.51	0.51	0.50	0.50	0.50	-2.34%	53,328
May 20, 2026	0.45	0.51	0.45	0.51	0.51	-0.39%	12,250
May 19, 2026	0.52	0.52	0.44	0.51	0.51	4.05%	5,433
May 18, 2026	0.50	0.50	0.49	0.49	0.49	0.41%	90,874
May 15, 2026	0.50	0.52	0.49	0.49	0.49	-1.60%	76,646
May 12, 2026	0.50	0.50	0.50	0.50	0.50	-1.19%	74,413
May 11, 2026	0.57	0.57	0.49	0.51	0.51	-6.99%	189,394
May 8, 2026	0.51	0.55	0.50	0.54	0.54	-7.17%	18,629
May 7, 2026	0.59	0.59	0.59	0.59	0.59	14.45%	2,000
May 6, 2026	0.50	0.59	0.42	0.51	0.51	-1.54%	19,439
May 5, 2026	0.52	0.59	0.52	0.52	0.52	-7.14%	171,184
May 4, 2026	0.60	0.60	0.56	0.56	0.56	-7.59%	58,383
Apr 30, 2026	0.54	0.61	0.54	0.61	0.61	6.32%	13,535
Apr 29, 2026	0.57	0.57	0.57	0.57	0.57	3.26%	5,008
Apr 28, 2026	0.58	0.69	0.54	0.55	0.55	1.47%	34,012
Apr 27, 2026	0.58	0.58	0.54	0.54	0.54	-5.88%	20,695
Apr 24, 2026	0.58	0.64	0.58	0.58	0.58	-5.86%	34,647
Apr 23, 2026	0.66	0.67	0.60	0.61	0.61	-7.25%	129,472
Apr 22, 2026	0.73	0.73	0.63	0.66	0.66	-11.73%	316,493
Apr 21, 2026	0.68	0.80	0.68	0.75	0.75	13.98%	117,175
Apr 20, 2026	0.69	0.71	0.62	0.66	0.66	-8.61%	28,421
Apr 17, 2026	0.73	0.80	0.69	0.72	0.72	-1.37%	86,410
Apr 16, 2026	0.70	0.73	0.63	0.73	0.73	7.35%	183,291
Apr 15, 2026	0.68	0.70	0.68	0.68	0.68	-2.02%	40,457
Apr 14, 2026	0.60	0.69	0.60	0.69	0.69	3.27%	115,464
Apr 13, 2026	0.67	0.67	0.59	0.67	0.67	-2.04%	57,965
Apr 10, 2026	0.59	0.69	0.59	0.69	0.69	7.52%	135,218
Apr 9, 2026	0.62	0.64	0.60	0.64	0.64	-1.54%	38,920
Apr 8, 2026	0.55	0.68	0.55	0.65	0.65	10.96%	13,549
Apr 7, 2026	0.60	0.71	0.54	0.58	0.58	-2.99%	99,538
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	11.48%	500
Apr 1, 2026	0.54	0.55	0.54	0.54	0.54	-12.34%	68,037
Mar 31, 2026	0.56	0.62	0.55	0.62	0.62	10.00%	149,990
Mar 30, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	110
Mar 27, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	5,571
Mar 25, 2026	0.57	0.57	0.52	0.56	0.56	-1.41%	20,715
Mar 24, 2026	0.58	0.58	0.53	0.57	0.57	1.43%	19,013
Mar 23, 2026	0.48	0.56	0.48	0.56	0.56	-1.41%	12,120
Mar 20, 2026	0.60	0.60	0.57	0.57	0.57	2.90%	2,404
Mar 19, 2026	0.59	0.59	0.55	0.55	0.55	0.36%	2,220
Mar 18, 2026	0.57	0.61	0.54	0.55	0.55	7.42%	166,099
Mar 17, 2026	0.47	0.62	0.47	0.51	0.51	-9.86%	9,163
Mar 16, 2026	0.50	0.60	0.50	0.57	0.57	1.07%	56,288
Mar 13, 2026	0.55	0.63	0.48	0.56	0.56	-1.06%	403,856