Disruptive Pharma AB (publ) (STO:DPHA)
Sweden · Delayed Price · Currency is SEK 1.398
-0.002 (-0.14%)
At close: Aug 26, 2026
Disruptive Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.50 | 1.59 | 1.30 | 1.56 | 1.56 | -2.01% | 12,007 |
| Jul 30, 2026 | 1.65 | 1.65 | 1.54 | 1.59 | 1.59 | -3.05% | 16,495 |
| Jul 29, 2026 | 1.52 | 1.68 | 1.52 | 1.64 | 1.64 | 7.89% | 11,693 |
| Jul 28, 2026 | 1.70 | 1.70 | 1.51 | 1.52 | 1.52 | 4.83% | 32,653 |
| Jul 27, 2026 | 1.48 | 1.75 | 1.45 | 1.45 | 1.45 | -3.33% | 51,653 |
| Jul 24, 2026 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 7.14% | 4,380 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 12,655 |
| Jul 22, 2026 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -6.67% | 21,210 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 3,391 |
| Jul 20, 2026 | 1.59 | 1.80 | 1.59 | 1.60 | 1.60 | -3.03% | 8,210 |
| Jul 17, 2026 | 1.64 | 1.79 | 1.60 | 1.65 | 1.65 | 3.12% | 4,656 |
| Jul 16, 2026 | 1.57 | 1.60 | 1.45 | 1.60 | 1.60 | 3.23% | 22,730 |
| Jul 15, 2026 | 1.55 | 1.60 | 1.46 | 1.55 | 1.55 | 0.13% | 10,292 |
| Jul 14, 2026 | 1.54 | 1.60 | 1.45 | 1.55 | 1.55 | -1.90% | 2,933 |
| Jul 13, 2026 | 1.50 | 1.58 | 1.45 | 1.58 | 1.58 | 1.15% | 19,418 |
| Jul 10, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 11.27% | 10,736 |
| Jul 9, 2026 | 1.58 | 1.59 | 1.40 | 1.40 | 1.40 | -11.82% | 9,303 |
| Jul 8, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 2,208 |
| Jul 7, 2026 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -6.13% | 11,845 |
| Jul 6, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 3.77% | 839 |
| Jul 3, 2026 | 1.52 | 1.60 | 1.50 | 1.54 | 1.54 | 1.32% | 20,941 |
| Jul 2, 2026 | 1.60 | 1.80 | 1.52 | 1.52 | 1.52 | -5.00% | 11,922 |
| Jul 1, 2026 | 1.60 | 1.79 | 1.60 | 1.60 | 1.60 | - | 12,093 |
| Jun 30, 2026 | 1.76 | 1.76 | 1.45 | 1.60 | 1.60 | -11.01% | 32,546 |
| Jun 29, 2026 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 3.33% | 9,664 |
| Jun 26, 2026 | 1.50 | 1.75 | 1.45 | 1.74 | 1.74 | 12.26% | 17,279 |
| Jun 25, 2026 | 1.64 | 1.68 | 1.50 | 1.55 | 1.55 | -3.00% | 2,138 |
| Jun 24, 2026 | 1.66 | 1.68 | 1.55 | 1.60 | 1.60 | -3.73% | 14,979 |
| Jun 23, 2026 | 1.52 | 1.79 | 1.52 | 1.66 | 1.66 | 13.70% | 38,963 |
| Jun 22, 2026 | 1.55 | 1.59 | 1.45 | 1.46 | 1.46 | -5.93% | 7,903 |
| Jun 18, 2026 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | 2.11% | 12,223 |
| Jun 17, 2026 | 1.49 | 1.54 | 1.35 | 1.52 | 1.52 | -1.94% | 11,656 |