Sirio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.11	18.45	16.99	18.10	18.10	5.66%	3,329,584
May 28, 2026	17.29	17.62	16.81	17.13	17.13	-1.95%	1,596,733
May 27, 2026	17.68	17.80	17.14	17.47	17.47	-1.91%	1,577,207
May 26, 2026	18.60	18.60	17.60	17.81	17.81	-2.89%	1,688,467
May 25, 2026	18.67	18.77	18.15	18.34	18.34	-1.40%	1,393,078
May 22, 2026	18.68	18.73	18.38	18.60	18.60	0.05%	1,465,385
May 21, 2026	18.45	18.98	18.40	18.59	18.59	0.76%	2,716,747
May 20, 2026	18.00	18.55	17.83	18.45	18.45	2.22%	2,279,606
May 19, 2026	17.59	18.06	17.58	18.05	18.05	2.67%	1,622,929
May 18, 2026	17.59	17.71	17.41	17.58	17.58	-	1,678,766
May 15, 2026	18.00	18.00	17.47	17.58	17.58	-1.79%	1,722,755
May 14, 2026	18.25	18.31	17.90	17.90	17.90	-1.59%	1,569,719
May 13, 2026	18.41	18.42	18.11	18.19	18.19	-0.44%	1,372,692
May 12, 2026	18.87	18.99	18.19	18.27	18.27	-3.64%	3,319,637
May 11, 2026	19.16	19.16	18.85	18.96	18.96	-1.04%	2,086,835
May 8, 2026	19.12	19.24	19.08	19.16	19.16	0.21%	1,222,412
May 7, 2026	19.40	19.40	19.11	19.12	19.12	-0.93%	1,680,122
May 6, 2026	19.48	19.50	19.13	19.30	19.30	-1.03%	1,726,298
Apr 30, 2026	19.45	19.65	19.33	19.50	19.50	0.36%	1,430,675
Apr 29, 2026	19.02	19.54	19.02	19.43	19.43	1.73%	1,267,243
Apr 28, 2026	19.30	19.47	18.84	19.10	19.10	-1.55%	2,311,975
Apr 27, 2026	19.54	19.69	19.36	19.40	19.40	-0.92%	1,466,188
Apr 24, 2026	19.60	19.77	19.00	19.58	19.58	-3.88%	3,232,342
Apr 23, 2026	20.10	20.43	19.86	20.37	20.37	0.99%	1,889,119
Apr 22, 2026	20.36	20.36	20.11	20.17	20.17	-0.98%	1,095,278
Apr 21, 2026	20.40	20.59	20.20	20.37	20.37	-0.63%	1,625,789
Apr 20, 2026	21.00	21.07	20.31	20.50	20.50	-3.53%	3,645,317
Apr 17, 2026	21.40	21.86	21.10	21.25	21.25	-0.89%	2,858,414
Apr 16, 2026	21.50	21.65	21.10	21.44	21.44	-0.65%	4,131,337
Apr 15, 2026	20.80	21.68	20.80	21.58	21.58	3.60%	3,926,756
Apr 14, 2026	20.69	20.85	20.48	20.83	20.83	1.12%	955,820
Apr 13, 2026	20.72	20.72	20.41	20.60	20.60	-0.05%	1,012,690
Apr 10, 2026	20.39	20.75	20.39	20.61	20.61	1.03%	1,338,404
Apr 9, 2026	20.86	20.98	20.37	20.40	20.40	-2.81%	1,372,547
Apr 8, 2026	20.65	21.00	20.51	20.99	20.99	3.04%	2,391,417
Apr 7, 2026	19.99	20.45	19.80	20.37	20.37	2.46%	1,840,696
Apr 3, 2026	20.72	20.72	19.61	19.88	19.88	-4.05%	2,757,595
Apr 2, 2026	20.79	20.95	20.60	20.72	20.72	-1.05%	1,540,504
Apr 1, 2026	20.46	20.99	20.43	20.94	20.94	3.05%	2,615,898
Mar 31, 2026	20.50	20.65	20.22	20.32	20.32	-0.88%	1,821,668
Mar 30, 2026	20.00	20.64	19.89	20.50	20.50	-1.11%	3,537,724
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