AlzeCure Pharma AB (publ) (STO:ALZCUR)
Sweden · Delayed Price · Currency is SEK 7.60
+0.10 (1.33%)
Sep 22, 2026, 5:29 PM CET
AlzeCure Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.56 | 7.74 | 7.46 | 7.60 | 7.60 | 1.33% | 177,049 |
| Sep 21, 2026 | 7.62 | 7.90 | 7.50 | 7.50 | 7.50 | -3.10% | 212,763 |
| Sep 18, 2026 | 7.74 | 7.96 | 7.68 | 7.74 | 7.74 | -0.26% | 211,405 |
| Sep 17, 2026 | 7.98 | 8.00 | 7.66 | 7.76 | 7.76 | -3.48% | 253,730 |
| Sep 16, 2026 | 8.00 | 8.08 | 7.86 | 8.04 | 8.04 | 0.50% | 112,454 |
| Sep 15, 2026 | 8.12 | 8.14 | 7.90 | 8.00 | 8.00 | -2.20% | 211,601 |
| Sep 14, 2026 | 8.08 | 8.28 | 7.96 | 8.18 | 8.18 | - | 144,768 |
| Sep 11, 2026 | 8.40 | 8.56 | 8.00 | 8.18 | 8.18 | -2.39% | 386,657 |
| Sep 10, 2026 | 8.10 | 8.56 | 7.88 | 8.38 | 8.38 | 4.75% | 394,574 |
| Sep 9, 2026 | 8.38 | 8.38 | 7.98 | 8.00 | 8.00 | -5.21% | 511,041 |
| Sep 8, 2026 | 8.54 | 8.68 | 8.24 | 8.44 | 8.44 | 0.72% | 449,394 |
| Sep 7, 2026 | 8.22 | 8.60 | 7.96 | 8.38 | 8.38 | 2.44% | 937,810 |
| Sep 4, 2026 | 8.16 | 8.22 | 7.94 | 8.18 | 8.18 | 0.49% | 297,193 |
| Sep 3, 2026 | 8.10 | 8.26 | 7.90 | 8.14 | 8.14 | 0.74% | 621,438 |
| Sep 2, 2026 | 7.94 | 8.30 | 7.70 | 8.08 | 8.08 | 1.76% | 997,127 |
| Sep 1, 2026 | 7.50 | 8.08 | 7.36 | 7.94 | 7.94 | 7.59% | 819,223 |
| Aug 31, 2026 | 7.74 | 7.78 | 7.16 | 7.38 | 7.38 | -3.15% | 442,398 |
| Aug 28, 2026 | 7.68 | 8.20 | 7.42 | 7.62 | 7.62 | -0.78% | 1,316,940 |
| Aug 27, 2026 | 6.30 | 7.68 | 6.18 | 7.68 | 7.68 | 22.29% | 1,950,826 |
| Aug 26, 2026 | 6.50 | 6.60 | 6.14 | 6.28 | 6.28 | -1.88% | 460,169 |
| Aug 25, 2026 | 6.20 | 6.50 | 6.10 | 6.40 | 6.40 | 2.56% | 293,409 |
| Aug 24, 2026 | 6.34 | 6.34 | 6.06 | 6.24 | 6.24 | -2.80% | 321,990 |
| Aug 21, 2026 | 6.60 | 6.76 | 6.26 | 6.42 | 6.42 | -3.31% | 301,078 |
| Aug 20, 2026 | 6.72 | 6.78 | 6.56 | 6.64 | 6.64 | -0.90% | 249,104 |
| Aug 19, 2026 | 6.70 | 6.80 | 6.54 | 6.70 | 6.70 | -0.30% | 167,077 |
| Aug 18, 2026 | 6.74 | 6.98 | 6.60 | 6.72 | 6.72 | -0.30% | 443,675 |
| Aug 17, 2026 | 6.74 | 6.84 | 6.62 | 6.74 | 6.74 | - | 146,425 |
| Aug 14, 2026 | 6.76 | 6.76 | 6.64 | 6.74 | 6.74 | 0.30% | 50,942 |
| Aug 13, 2026 | 6.84 | 6.84 | 6.60 | 6.72 | 6.72 | - | 149,574 |
| Aug 12, 2026 | 6.84 | 7.18 | 6.60 | 6.72 | 6.72 | -1.75% | 521,677 |
| Aug 11, 2026 | 6.72 | 6.98 | 6.70 | 6.84 | 6.84 | 1.79% | 289,894 |
| Aug 10, 2026 | 6.98 | 7.00 | 6.54 | 6.72 | 6.72 | -3.17% | 262,080 |
| Aug 7, 2026 | 6.64 | 7.04 | 6.54 | 6.94 | 6.94 | 4.20% | 523,153 |
| Aug 6, 2026 | 6.62 | 6.70 | 6.48 | 6.66 | 6.66 | 1.52% | 247,048 |
| Aug 5, 2026 | 6.22 | 6.72 | 6.22 | 6.56 | 6.56 | 4.13% | 424,603 |
| Aug 4, 2026 | 6.14 | 6.36 | 6.10 | 6.30 | 6.30 | 1.94% | 338,669 |
| Aug 3, 2026 | 6.00 | 6.22 | 5.80 | 6.18 | 6.18 | 1.64% | 220,267 |
| Jul 31, 2026 | 6.32 | 6.34 | 6.00 | 6.08 | 6.08 | -3.49% | 158,521 |
| Jul 30, 2026 | 6.14 | 6.34 | 6.12 | 6.30 | 6.30 | 2.61% | 115,018 |
| Jul 29, 2026 | 6.22 | 6.30 | 6.06 | 6.14 | 6.14 | -3.15% | 250,429 |
| Jul 28, 2026 | 6.38 | 6.40 | 6.10 | 6.34 | 6.34 | -0.94% | 182,871 |
| Jul 27, 2026 | 6.32 | 6.70 | 6.32 | 6.40 | 6.40 | 1.91% | 360,895 |
| Jul 24, 2026 | 6.42 | 6.60 | 6.18 | 6.28 | 6.28 | -1.26% | 299,418 |
| Jul 23, 2026 | 6.60 | 6.60 | 6.30 | 6.36 | 6.36 | -3.64% | 165,656 |
| Jul 22, 2026 | 6.32 | 6.70 | 6.30 | 6.60 | 6.60 | 4.76% | 398,817 |
| Jul 21, 2026 | 6.26 | 6.42 | 6.16 | 6.30 | 6.30 | 0.96% | 224,197 |
| Jul 20, 2026 | 6.02 | 6.56 | 6.02 | 6.24 | 6.24 | 3.31% | 188,840 |
| Jul 17, 2026 | 6.10 | 6.10 | 5.90 | 6.04 | 6.04 | -0.98% | 176,343 |
| Jul 16, 2026 | 6.14 | 6.22 | 6.02 | 6.10 | 6.10 | -2.56% | 108,621 |
| Jul 15, 2026 | 6.38 | 6.46 | 5.94 | 6.26 | 6.26 | -1.88% | 223,536 |