AlzeCure Pharma AB (publ) (STO:ALZCUR)
Sweden · Delayed Price · Currency is SEK 2.360
+0.150 (6.79%)
Dec 10, 2025, 4:04 PM CET
AlzeCure Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 2.21 | 2.36 | 2.21 | 2.36 | - | 6.79% | 2,604 |
| Dec 9, 2025 | 2.45 | 2.45 | 2.20 | 2.21 | 2.21 | -9.80% | 51,532 |
| Dec 8, 2025 | 2.68 | 2.68 | 2.40 | 2.45 | 2.45 | 2.08% | 48,053 |
| Dec 5, 2025 | 2.26 | 2.40 | 2.18 | 2.40 | 2.40 | 11.63% | 34,790 |
| Dec 4, 2025 | 2.41 | 2.41 | 2.15 | 2.15 | 2.15 | -10.79% | 41,860 |
| Dec 3, 2025 | 2.08 | 2.59 | 2.08 | 2.41 | 2.41 | 11.06% | 265,819 |
| Dec 2, 2025 | 1.97 | 2.19 | 1.97 | 2.17 | 2.17 | -3.56% | 2,597 |
| Dec 1, 2025 | 2.35 | 2.36 | 2.03 | 2.25 | 2.25 | 8.17% | 30,562 |
| Nov 28, 2025 | 2.04 | 2.24 | 1.93 | 2.08 | 2.08 | 0.97% | 144,940 |
| Nov 27, 2025 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 5.37% | 8,468 |
| Nov 26, 2025 | 2.07 | 2.07 | 1.77 | 1.96 | 1.96 | -4.17% | 14,123 |
| Nov 25, 2025 | 1.87 | 2.05 | 1.70 | 2.04 | 2.04 | 5.15% | 154,739 |
| Nov 24, 2025 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | -1.77% | 67,646 |
| Nov 21, 2025 | 1.94 | 2.06 | 1.94 | 1.98 | 1.98 | -2.71% | 26,068 |
| Nov 20, 2025 | 2.04 | 2.04 | 1.96 | 2.03 | 2.03 | 0.50% | 17,955 |
| Nov 19, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | 18,210 |
| Nov 18, 2025 | 2.14 | 2.14 | 2.02 | 2.06 | 2.06 | -3.29% | 14,468 |
| Nov 17, 2025 | 2.01 | 2.49 | 2.01 | 2.13 | 2.13 | 5.97% | 38,281 |
| Nov 14, 2025 | 1.94 | 2.16 | 1.91 | 2.01 | 2.01 | 4.15% | 141,811 |
| Nov 13, 2025 | 1.99 | 1.99 | 1.89 | 1.93 | 1.93 | -2.77% | 14,977 |
| Nov 12, 2025 | 2.00 | 2.03 | 1.94 | 1.99 | 1.99 | -0.25% | 20,829 |
| Nov 11, 2025 | 1.85 | 1.99 | 1.74 | 1.99 | 1.99 | 2.31% | 210,768 |
| Nov 10, 2025 | 2.01 | 2.01 | 1.89 | 1.95 | 1.95 | -2.02% | 36,848 |
| Nov 7, 2025 | 2.02 | 2.04 | 1.90 | 1.99 | 1.99 | -2.70% | 99,845 |
| Nov 6, 2025 | 2.09 | 2.09 | 2.00 | 2.04 | 2.04 | -2.86% | 264,963 |
| Nov 5, 2025 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | -1.41% | 145,461 |
| Nov 4, 2025 | 2.16 | 2.16 | 2.05 | 2.13 | 2.13 | -1.39% | 24,295 |
| Nov 3, 2025 | 2.20 | 2.25 | 2.10 | 2.16 | 2.16 | -1.82% | 30,147 |
| Oct 31, 2025 | 2.21 | 2.22 | 2.17 | 2.20 | 2.20 | - | 47,419 |
| Oct 30, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 83,380 |
| Oct 29, 2025 | 2.12 | 2.18 | 2.08 | 2.18 | 2.18 | 2.83% | 72,592 |
| Oct 28, 2025 | 2.38 | 2.39 | 2.08 | 2.12 | 2.12 | -4.50% | 125,885 |
| Oct 27, 2025 | 2.25 | 2.31 | 2.12 | 2.22 | 2.22 | -0.89% | 141,951 |
| Oct 24, 2025 | 2.37 | 2.37 | 2.15 | 2.24 | 2.24 | -1.75% | 132,621 |
| Oct 23, 2025 | 2.31 | 2.36 | 2.23 | 2.28 | 2.28 | -3.80% | 78,629 |
| Oct 22, 2025 | 2.38 | 2.39 | 2.31 | 2.37 | 2.37 | -1.66% | 33,259 |
| Oct 21, 2025 | 2.41 | 2.41 | 2.37 | 2.41 | 2.41 | 2.55% | 13,751 |
| Oct 20, 2025 | 2.45 | 2.50 | 2.35 | 2.35 | 2.35 | -3.69% | 99,702 |
| Oct 17, 2025 | 2.45 | 2.45 | 2.37 | 2.44 | 2.44 | 0.83% | 38,782 |
| Oct 16, 2025 | 2.45 | 2.45 | 2.41 | 2.42 | 2.42 | -1.22% | 16,684 |
| Oct 15, 2025 | 2.57 | 2.57 | 2.42 | 2.45 | 2.45 | -3.54% | 94,789 |
| Oct 14, 2025 | 2.54 | 2.64 | 2.50 | 2.54 | 2.54 | 2.01% | 237,715 |
| Oct 13, 2025 | 2.41 | 2.49 | 2.41 | 2.49 | 2.49 | -0.40% | 38,160 |
| Oct 10, 2025 | 2.46 | 2.55 | 2.46 | 2.50 | 2.50 | -0.79% | 33,311 |
| Oct 9, 2025 | 2.62 | 2.62 | 2.42 | 2.52 | 2.52 | -3.82% | 70,438 |
| Oct 8, 2025 | 2.63 | 2.63 | 2.45 | 2.62 | 2.62 | -0.76% | 173,440 |
| Oct 7, 2025 | 2.68 | 2.68 | 2.62 | 2.64 | 2.64 | -2.22% | 38,354 |
| Oct 6, 2025 | 2.86 | 2.89 | 2.62 | 2.70 | 2.70 | -2.53% | 116,586 |
| Oct 3, 2025 | 2.60 | 2.77 | 2.56 | 2.77 | 2.77 | 6.13% | 161,357 |
| Oct 2, 2025 | 2.60 | 2.72 | 2.57 | 2.61 | 2.61 | 2.35% | 102,804 |