Sirio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	16.59	17.26	16.54	17.26	-	4.35%	40,200
Jul 13, 2026	16.14	16.66	15.91	16.54	16.54	2.61%	2,116,911
Jul 10, 2026	15.71	16.21	15.41	16.12	16.12	3.07%	1,436,586
Jul 9, 2026	15.90	15.97	15.50	15.64	15.64	-1.57%	1,054,806
Jul 8, 2026	15.96	16.09	15.70	15.89	15.89	-0.31%	854,328
Jul 7, 2026	16.64	16.64	15.80	15.94	15.94	-3.74%	1,368,143
Jul 6, 2026	16.30	16.78	16.23	16.56	16.56	1.41%	1,660,928
Jul 3, 2026	16.15	16.49	16.15	16.33	16.33	0.49%	911,338
Jul 2, 2026	16.45	16.60	16.17	16.25	16.25	-0.31%	1,258,624
Jul 1, 2026	15.94	16.47	15.80	16.30	16.30	1.75%	1,406,058
Jun 30, 2026	16.02	16.23	15.60	16.02	16.02	-0.68%	1,798,328
Jun 29, 2026	15.80	16.79	15.40	16.13	16.13	1.19%	2,110,512
Jun 26, 2026	16.48	16.48	15.80	15.94	15.94	-3.34%	1,574,636
Jun 25, 2026	16.62	16.83	16.28	16.49	16.49	-1.49%	1,319,217
Jun 24, 2026	17.08	17.40	16.61	16.74	16.74	-3.18%	2,553,742
Jun 23, 2026	16.70	17.88	16.66	17.29	17.29	2.67%	3,409,876
Jun 22, 2026	16.64	17.46	16.27	16.84	16.84	2.37%	2,438,020
Jun 18, 2026	16.66	16.78	16.41	16.45	16.45	-1.61%	1,183,182
Jun 17, 2026	16.79	16.91	16.67	16.72	16.72	-0.36%	783,509
Jun 16, 2026	17.03	17.13	16.62	16.78	16.78	-2.04%	1,251,747
Jun 15, 2026	17.00	17.52	16.97	17.13	17.13	0.29%	1,407,848
Jun 12, 2026	16.47	17.28	16.33	17.08	17.08	3.58%	2,159,082
Jun 11, 2026	16.22	16.60	15.84	16.49	16.49	1.29%	2,024,662
Jun 10, 2026	16.30	16.40	15.90	16.28	16.28	-0.31%	1,453,212
Jun 9, 2026	16.19	16.56	16.00	16.33	16.33	0.86%	1,514,360
Jun 8, 2026	16.70	16.85	15.98	16.19	16.19	-4.37%	2,323,196
Jun 5, 2026	17.09	17.45	16.75	16.93	16.93	-0.94%	2,345,833
Jun 4, 2026	18.21	18.22	17.14	17.22	17.09	-5.07%	2,382,244
Jun 3, 2026	17.87	18.41	17.58	18.14	18.00	1.40%	2,302,469
Jun 2, 2026	18.57	18.85	17.72	17.89	17.75	-4.59%	2,645,648
Jun 1, 2026	18.02	18.83	17.80	18.75	18.61	3.59%	3,894,667
May 29, 2026	17.11	18.45	16.99	18.10	17.96	5.66%	3,329,584
May 28, 2026	17.29	17.62	16.81	17.13	17.00	-1.95%	1,596,733
May 27, 2026	17.68	17.80	17.14	17.47	17.34	-1.91%	1,577,207
May 26, 2026	18.60	18.60	17.60	17.81	17.68	-2.89%	1,688,467
May 25, 2026	18.67	18.77	18.15	18.34	18.20	-1.40%	1,393,078
May 22, 2026	18.68	18.73	18.38	18.60	18.46	0.05%	1,465,385
May 21, 2026	18.45	18.98	18.40	18.59	18.45	0.76%	2,716,747
May 20, 2026	18.00	18.55	17.83	18.45	18.31	2.22%	2,279,606
May 19, 2026	17.59	18.06	17.58	18.05	17.91	2.67%	1,622,929
May 18, 2026	17.59	17.71	17.41	17.58	17.45	-	1,678,766
May 15, 2026	18.00	18.00	17.47	17.58	17.45	-1.79%	1,722,755
May 14, 2026	18.25	18.31	17.90	17.90	17.76	-1.59%	1,569,719
May 13, 2026	18.41	18.42	18.11	18.19	18.05	-0.44%	1,372,692
May 12, 2026	18.87	18.99	18.19	18.27	18.13	-3.64%	3,319,637
May 11, 2026	19.16	19.16	18.85	18.96	18.82	-1.04%	2,086,835
May 8, 2026	19.12	19.24	19.08	19.16	19.02	0.21%	1,222,412
May 7, 2026	19.40	19.40	19.11	19.12	18.98	-0.93%	1,680,122
May 6, 2026	19.48	19.50	19.13	19.30	19.15	-1.03%	1,726,298
Apr 30, 2026	19.45	19.65	19.33	19.50	19.35	0.36%	1,430,675