Disruptive Pharma AB (publ) (STO:DPHA)
Sweden · Delayed Price · Currency is SEK 1.060
-0.076 (-6.69%)
At close: Oct 9, 2026
Disruptive Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -6.69% | 15,797 |
| Oct 8, 2026 | 1.05 | 1.14 | 1.02 | 1.14 | 1.14 | -7.34% | 49,780 |
| Oct 7, 2026 | 1.19 | 1.23 | 1.10 | 1.23 | 1.23 | 10.05% | 24,313 |
| Oct 6, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -3.13% | 40,766 |
| Oct 5, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -5.74% | 3,148 |
| Oct 2, 2026 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 8,027 |
| Oct 1, 2026 | 1.25 | 1.25 | 1.15 | 1.24 | 1.24 | -4.47% | 34,422 |
| Sep 30, 2026 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 10.75% | 5,309 |
| Sep 29, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -3.93% | 3,318 |
| Sep 28, 2026 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | -1.61% | 7,027 |
| Sep 25, 2026 | 1.18 | 1.24 | 1.15 | 1.24 | 1.24 | 7.83% | 9,806 |
| Sep 24, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 3.60% | 1,539 |
| Sep 23, 2026 | 1.27 | 1.27 | 1.10 | 1.11 | 1.11 | -14.62% | 13,609 |
| Sep 22, 2026 | 1.22 | 1.30 | 1.05 | 1.30 | 1.30 | 6.73% | 272,938 |
| Sep 21, 2026 | 1.20 | 1.24 | 1.05 | 1.22 | 1.22 | 0.66% | 56,439 |
| Sep 18, 2026 | 1.49 | 1.49 | 1.21 | 1.21 | 1.21 | 0.83% | 67,885 |
| Sep 17, 2026 | 1.20 | 1.80 | 1.20 | 1.20 | 1.20 | -0.99% | 120,591 |
| Sep 16, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -8.46% | 4,146 |
| Sep 15, 2026 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | -5.43% | 18,326 |
| Sep 14, 2026 | 1.25 | 1.40 | 1.16 | 1.40 | 1.40 | 6.06% | 27,962 |
| Sep 11, 2026 | 1.30 | 1.32 | 1.16 | 1.32 | 1.32 | 1.54% | 18,704 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.30 | 1.30 | 1.30 | -13.33% | 13,790 |
| Sep 9, 2026 | 1.31 | 1.50 | 1.31 | 1.50 | 1.50 | 8.07% | 96,908 |
| Sep 8, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.89% | 9,157 |
| Sep 7, 2026 | 1.24 | 1.45 | 1.23 | 1.34 | 1.34 | 9.51% | 62,375 |
| Sep 4, 2026 | 1.21 | 1.23 | 1.11 | 1.22 | 1.22 | - | 140,974 |
| Sep 3, 2026 | 1.25 | 1.29 | 1.06 | 1.22 | 1.22 | -1.13% | 55,357 |
| Sep 2, 2026 | 1.30 | 1.33 | 1.23 | 1.23 | 1.23 | -7.22% | 35,578 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.28 | 1.33 | 1.33 | -6.21% | 25,987 |
| Aug 31, 2026 | 1.44 | 1.49 | 1.35 | 1.42 | 1.42 | 1.29% | 82,758 |
| Aug 28, 2026 | 1.40 | 1.49 | 1.40 | 1.40 | 1.40 | 0.14% | 28,725 |
| Aug 27, 2026 | 1.37 | 1.50 | 1.37 | 1.40 | 1.40 | - | 80,154 |
| Aug 26, 2026 | 1.40 | 1.47 | 1.28 | 1.40 | 1.40 | -0.14% | 14,646 |
| Aug 25, 2026 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | -0.14% | 33,252 |
| Aug 24, 2026 | 1.50 | 1.54 | 1.40 | 1.40 | 1.40 | -5.91% | 58,923 |
| Aug 21, 2026 | 1.50 | 1.60 | 1.47 | 1.49 | 1.49 | 1.50% | 151,347 |
| Aug 20, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.24% | 12,433 |
| Aug 19, 2026 | 1.39 | 1.45 | 1.36 | 1.45 | 1.45 | 4.47% | 27,046 |
| Aug 18, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.14% | 1,415 |
| Aug 17, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 3.73% | 4,802 |
| Aug 14, 2026 | 1.34 | 1.39 | 1.25 | 1.34 | 1.34 | 3.72% | 4,631 |
| Aug 13, 2026 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -2.71% | 3,143 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 2.79% | 2,309 |
| Aug 11, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 3.19% | 79,354 |
| Aug 10, 2026 | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | -9.67% | 59,098 |
| Aug 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.21% | 860 |
| Aug 6, 2026 | 1.34 | 1.40 | 1.33 | 1.33 | 1.33 | 0.45% | 7,656 |
| Aug 5, 2026 | 1.39 | 1.39 | 1.25 | 1.32 | 1.32 | -1.93% | 23,840 |
| Aug 4, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 1,620 |
| Aug 3, 2026 | 1.31 | 1.45 | 1.31 | 1.39 | 1.39 | -10.78% | 43,556 |