eEducation Albert AB (publ) (STO:ALBERT)
Sweden · Delayed Price · Currency is SEK 3.110
-0.040 (-1.27%)
Aug 4, 2025, 11:15 AM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | -4.26% | 3,694 |
| Jul 31, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 2.17% | 13,305 |
| Jul 30, 2025 | 3.14 | 3.36 | 3.14 | 3.22 | 3.22 | 2.55% | 19,142 |
| Jul 29, 2025 | 3.00 | 3.15 | 3.00 | 3.14 | 3.14 | 3.29% | 4,877 |
| Jul 28, 2025 | 3.11 | 3.14 | 3.04 | 3.04 | 3.04 | -2.56% | 26,547 |
| Jul 25, 2025 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -2.50% | 1,145 |
| Jul 24, 2025 | 3.14 | 3.35 | 3.14 | 3.20 | 3.20 | 2.89% | 1,160 |
| Jul 23, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -1.27% | 50 |
| Jul 22, 2025 | 3.20 | 3.22 | 3.15 | 3.15 | 3.15 | -1.56% | 1,267 |
| Jul 21, 2025 | 3.18 | 3.37 | 3.18 | 3.20 | 3.20 | -0.62% | 6,254 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 623 |
| Jul 17, 2025 | 3.03 | 3.42 | 3.03 | 3.20 | 3.20 | 3.23% | 9,059 |
| Jul 16, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | 1.31% | 4,752 |
| Jul 15, 2025 | 3.03 | 3.13 | 3.00 | 3.06 | 3.06 | 1.32% | 49,706 |
| Jul 14, 2025 | 3.09 | 3.11 | 3.02 | 3.02 | 3.02 | -2.27% | 2,515 |
| Jul 11, 2025 | 3.10 | 3.10 | 3.02 | 3.09 | 3.09 | -1.28% | 5,093 |
| Jul 10, 2025 | 3.02 | 3.14 | 3.02 | 3.13 | 3.13 | 3.64% | 7,079 |
| Jul 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.27% | 25 |
| Jul 8, 2025 | 3.04 | 3.11 | 3.01 | 3.09 | 3.09 | 0.98% | 8,560 |
| Jul 7, 2025 | 3.19 | 3.19 | 3.06 | 3.06 | 3.06 | -4.08% | 2,951 |
| Jul 4, 2025 | 3.32 | 3.32 | 3.19 | 3.19 | 3.19 | -3.92% | 8,318 |
| Jul 3, 2025 | 3.33 | 3.34 | 3.17 | 3.32 | 3.32 | 3.75% | 34,379 |
| Jul 2, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | -1.23% | 9,118 |
| Jul 1, 2025 | 3.30 | 3.37 | 3.24 | 3.24 | 3.24 | -3.86% | 1,939 |
| Jun 30, 2025 | 3.45 | 3.50 | 3.37 | 3.37 | 3.37 | -3.44% | 19,421 |
| Jun 27, 2025 | 3.49 | 3.50 | 3.29 | 3.49 | 3.49 | - | 30,366 |
| Jun 26, 2025 | 3.33 | 3.49 | 3.20 | 3.49 | 3.49 | 6.40% | 53,059 |
| Jun 25, 2025 | 3.15 | 3.28 | 3.03 | 3.28 | 3.28 | 4.13% | 55,770 |
| Jun 24, 2025 | 3.18 | 3.18 | 2.90 | 3.15 | 3.15 | -0.94% | 24,067 |
| Jun 23, 2025 | 3.03 | 3.18 | 3.03 | 3.18 | 3.18 | 2.25% | 40,332 |
| Jun 19, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jun 18, 2025 | 3.09 | 3.16 | 3.09 | 3.11 | 3.11 | 1.63% | 8,388 |
| Jun 17, 2025 | 3.07 | 3.14 | 3.06 | 3.06 | 3.06 | -0.65% | 24,271 |
| Jun 16, 2025 | 3.01 | 3.18 | 2.60 | 3.08 | 3.08 | -0.65% | 16,550 |
| Jun 13, 2025 | 3.07 | 3.10 | 3.06 | 3.10 | 3.10 | 1.64% | 19,934 |
| Jun 12, 2025 | 3.09 | 3.11 | 3.04 | 3.05 | 3.05 | -1.29% | 12,293 |
| Jun 11, 2025 | 3.11 | 3.17 | 3.09 | 3.09 | 3.09 | -3.13% | 19,378 |
| Jun 10, 2025 | 3.03 | 3.42 | 3.03 | 3.19 | 3.19 | 4.25% | 22,932 |
| Jun 9, 2025 | 3.10 | 3.10 | 3.03 | 3.06 | 3.06 | -1.29% | 19,705 |
| Jun 5, 2025 | 3.10 | 3.21 | 3.10 | 3.10 | 3.10 | -3.43% | 28,387 |
| Jun 4, 2025 | 3.26 | 3.26 | 3.09 | 3.21 | 3.21 | 0.63% | 1,780 |
| Jun 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.63% | 1,136 |
| Jun 2, 2025 | 3.41 | 3.41 | 3.22 | 3.31 | 3.31 | -2.93% | 40,056 |
| May 30, 2025 | 3.24 | 3.41 | 3.24 | 3.41 | 3.41 | 5.90% | 11,501 |
| May 28, 2025 | 3.35 | 3.42 | 3.22 | 3.22 | 3.22 | -7.20% | 15,183 |
| May 27, 2025 | 3.46 | 3.61 | 3.28 | 3.47 | 3.47 | 2.66% | 1,733 |
| May 26, 2025 | 3.52 | 3.52 | 3.28 | 3.38 | 3.38 | -4.79% | 21,994 |
| May 23, 2025 | 3.62 | 3.62 | 3.44 | 3.55 | 3.55 | 4.72% | 16,424 |
| May 22, 2025 | 3.49 | 3.49 | 3.39 | 3.39 | 3.39 | 3.04% | 11,144 |
| May 21, 2025 | 3.29 | 3.34 | 3.29 | 3.29 | 3.29 | - | 2,646 |