AlzeCure Pharma AB (publ) (STO:ALZCUR)
Sweden · Delayed Price · Currency is SEK 6.22
-0.18 (-2.81%)
Nov 2, 2026, 4:28 PM CET
AlzeCure Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.30 | 6.40 | 6.18 | 6.22 | 6.22 | -2.81% | 64,766 |
| Oct 30, 2026 | 6.44 | 6.52 | 6.26 | 6.40 | 6.40 | -1.54% | 114,424 |
| Oct 29, 2026 | 6.50 | 6.56 | 6.34 | 6.50 | 6.50 | -0.31% | 99,000 |
| Oct 28, 2026 | 6.32 | 6.52 | 6.12 | 6.52 | 6.52 | 0.93% | 438,558 |
| Oct 27, 2026 | 6.30 | 6.50 | 6.20 | 6.46 | 6.46 | 3.19% | 205,061 |
| Oct 26, 2026 | 6.40 | 6.40 | 6.14 | 6.26 | 6.26 | -2.80% | 287,293 |
| Oct 23, 2026 | 6.60 | 6.74 | 6.08 | 6.44 | 6.44 | -2.13% | 458,156 |
| Oct 22, 2026 | 6.94 | 6.94 | 6.48 | 6.58 | 6.58 | -4.91% | 255,084 |
| Oct 21, 2026 | 6.98 | 7.12 | 6.82 | 6.92 | 6.92 | -1.42% | 140,256 |
| Oct 20, 2026 | 6.92 | 7.30 | 6.86 | 7.02 | 7.02 | 0.86% | 113,362 |
| Oct 19, 2026 | 7.08 | 7.08 | 6.86 | 6.96 | 6.96 | -1.97% | 84,517 |
| Oct 16, 2026 | 7.10 | 7.34 | 6.98 | 7.10 | 7.10 | 0.85% | 99,889 |
| Oct 15, 2026 | 7.00 | 7.34 | 6.94 | 7.04 | 7.04 | -1.12% | 201,484 |
| Oct 14, 2026 | 7.02 | 7.24 | 6.94 | 7.12 | 7.12 | -0.28% | 84,315 |
| Oct 13, 2026 | 7.10 | 7.20 | 6.94 | 7.14 | 7.14 | 0.56% | 145,683 |
| Oct 12, 2026 | 6.92 | 7.10 | 6.62 | 7.10 | 7.10 | 5.03% | 181,353 |
| Oct 9, 2026 | 6.80 | 6.86 | 6.70 | 6.76 | 6.76 | 0.30% | 172,901 |
| Oct 8, 2026 | 6.84 | 6.92 | 6.70 | 6.74 | 6.74 | -2.32% | 75,312 |
| Oct 7, 2026 | 6.74 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 145,287 |
| Oct 6, 2026 | 6.94 | 7.08 | 6.68 | 6.80 | 6.80 | -2.02% | 130,226 |
| Oct 5, 2026 | 7.02 | 7.16 | 6.84 | 6.94 | 6.94 | 1.17% | 194,118 |
| Oct 2, 2026 | 7.28 | 7.34 | 6.86 | 6.86 | 6.86 | -5.51% | 251,392 |
| Oct 1, 2026 | 7.48 | 7.48 | 7.24 | 7.26 | 7.26 | -2.68% | 158,352 |
| Sep 30, 2026 | 7.32 | 7.52 | 7.28 | 7.46 | 7.46 | 0.27% | 124,056 |
| Sep 29, 2026 | 7.34 | 7.54 | 7.24 | 7.44 | 7.44 | 1.64% | 123,747 |
| Sep 28, 2026 | 7.48 | 7.58 | 7.26 | 7.32 | 7.32 | -2.40% | 90,952 |
| Sep 25, 2026 | 7.56 | 7.64 | 7.36 | 7.50 | 7.50 | -0.79% | 196,858 |
| Sep 24, 2026 | 7.50 | 7.74 | 7.20 | 7.56 | 7.56 | 0.53% | 297,875 |
| Sep 23, 2026 | 7.50 | 7.74 | 7.44 | 7.52 | 7.52 | -1.05% | 177,777 |
| 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 |