Sirio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.50	21.28	19.49	20.73	20.73	5.18%	4,034,682
Mar 26, 2026	19.73	20.16	19.58	19.71	19.71	-0.90%	1,064,877
Mar 25, 2026	19.51	19.90	19.36	19.89	19.89	2.16%	1,244,460
Mar 24, 2026	19.00	19.47	18.95	19.47	19.47	3.62%	1,649,455
Mar 23, 2026	19.63	19.65	18.70	18.79	18.79	-5.48%	2,409,070
Mar 20, 2026	20.20	20.31	19.88	19.88	19.88	-0.90%	1,450,629
Mar 19, 2026	20.35	20.59	20.05	20.06	20.06	-2.29%	1,313,689
Mar 18, 2026	20.58	20.85	20.32	20.53	20.53	-0.58%	1,556,351
Mar 17, 2026	20.58	20.90	20.53	20.65	20.65	0.34%	1,359,521
Mar 16, 2026	20.69	20.72	20.48	20.58	20.58	-0.58%	1,261,451
Mar 13, 2026	20.60	20.86	20.60	20.70	20.70	0.05%	1,360,220
Mar 12, 2026	20.91	20.96	20.66	20.69	20.69	-1.15%	1,608,418
Mar 11, 2026	20.90	20.95	20.72	20.93	20.93	0.34%	1,036,694
Mar 10, 2026	20.74	20.87	20.62	20.86	20.86	1.51%	1,290,869
Mar 9, 2026	20.87	20.94	20.32	20.55	20.55	-2.24%	2,187,528
Mar 6, 2026	20.50	21.06	20.50	21.02	21.02	2.04%	1,481,332
Mar 5, 2026	20.79	20.80	20.51	20.60	20.60	0.59%	1,349,536
Mar 4, 2026	20.63	20.80	20.39	20.48	20.48	-1.82%	1,988,818
Mar 3, 2026	21.32	21.46	20.86	20.86	20.86	-2.25%	2,715,411
Mar 2, 2026	21.79	21.79	21.08	21.34	21.34	-2.96%	3,292,410
Feb 27, 2026	22.08	22.08	21.83	21.99	21.99	-0.14%	1,988,381
Feb 26, 2026	22.12	22.30	21.86	22.02	22.02	0.05%	3,344,312
Feb 25, 2026	21.90	22.09	21.87	22.01	22.01	1.10%	3,388,520
Feb 24, 2026	21.68	21.92	21.68	21.77	21.77	0.46%	1,810,977
Feb 13, 2026	21.89	21.98	21.67	21.67	21.67	-1.28%	3,325,311
Feb 12, 2026	21.90	22.10	21.80	21.95	21.95	0.09%	3,671,307
Feb 11, 2026	21.97	22.03	21.81	21.93	21.93	-0.09%	2,271,237
Feb 10, 2026	21.80	22.03	21.66	21.95	21.95	0.73%	3,537,541
Feb 9, 2026	22.06	22.06	21.64	21.79	21.79	-0.32%	4,000,537
Feb 6, 2026	21.97	22.10	21.83	21.86	21.86	-0.55%	3,420,274
Feb 5, 2026	21.77	22.27	21.73	21.98	21.98	0.50%	3,629,061
Feb 4, 2026	22.14	22.20	21.71	21.87	21.87	-1.22%	4,789,077
Feb 3, 2026	22.55	22.77	21.91	22.14	22.14	-1.51%	6,012,909
Feb 2, 2026	23.29	23.31	22.46	22.48	22.48	-3.93%	4,768,434
Jan 30, 2026	23.53	24.09	23.00	23.40	23.40	-1.72%	5,911,317
Jan 29, 2026	23.60	24.15	23.58	23.81	23.81	1.58%	3,688,144
Jan 28, 2026	24.36	24.49	23.40	23.44	23.44	-4.25%	4,727,388
Jan 27, 2026	25.09	25.09	24.18	24.48	24.48	-2.51%	3,280,726
Jan 26, 2026	24.96	25.26	24.68	25.11	25.11	0.60%	3,442,176
Jan 23, 2026	24.94	25.07	24.67	24.96	24.96	0.08%	2,387,306
Jan 22, 2026	25.26	25.30	24.70	24.94	24.94	-1.27%	2,417,908
Jan 21, 2026	25.51	25.51	24.96	25.26	25.26	-1.06%	3,033,878
Jan 20, 2026	25.26	25.74	25.16	25.53	25.53	1.15%	3,542,818
Jan 19, 2026	25.17	25.49	24.92	25.24	25.24	0.08%	2,911,739
Jan 16, 2026	25.18	25.45	24.82	25.22	25.22	0.76%	3,541,681
Jan 15, 2026	24.57	25.35	24.49	25.03	25.03	1.67%	4,557,985
Jan 14, 2026	24.32	24.93	24.18	24.62	24.62	0.49%	4,935,756
Jan 13, 2026	24.34	24.94	24.07	24.50	24.50	0.45%	5,625,142
Jan 12, 2026	25.17	25.36	23.93	24.39	24.39	-1.45%	7,192,737
Jan 9, 2026	25.08	25.13	24.60	24.75	24.75	-1.24%	3,948,145