Sirio Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	19.02	19.54	19.02	19.43	19.28	1.73%	1,267,243
Apr 28, 2026	19.30	19.47	18.84	19.10	18.96	-1.55%	2,311,975
Apr 27, 2026	19.54	19.69	19.36	19.40	19.25	-0.92%	1,466,188
Apr 24, 2026	19.60	19.77	19.00	19.58	19.43	-3.88%	3,232,342
Apr 23, 2026	20.10	20.43	19.86	20.37	20.22	0.99%	1,889,119
Apr 22, 2026	20.36	20.36	20.11	20.17	20.02	-0.98%	1,095,278
Apr 21, 2026	20.40	20.59	20.20	20.37	20.22	-0.63%	1,625,789
Apr 20, 2026	21.00	21.07	20.31	20.50	20.35	-3.53%	3,645,317
Apr 17, 2026	21.40	21.86	21.10	21.25	21.09	-0.89%	2,858,414
Apr 16, 2026	21.50	21.65	21.10	21.44	21.28	-0.65%	4,131,337
Apr 15, 2026	20.80	21.68	20.80	21.58	21.42	3.60%	3,926,756
Apr 14, 2026	20.69	20.85	20.48	20.83	20.67	1.12%	955,820
Apr 13, 2026	20.72	20.72	20.41	20.60	20.44	-0.05%	1,012,690
Apr 10, 2026	20.39	20.75	20.39	20.61	20.45	1.03%	1,338,404
Apr 9, 2026	20.86	20.98	20.37	20.40	20.25	-2.81%	1,372,547
Apr 8, 2026	20.65	21.00	20.51	20.99	20.83	3.04%	2,391,417
Apr 7, 2026	19.99	20.45	19.80	20.37	20.22	2.46%	1,840,696