Egetis Therapeutics AB (publ) (STO:EGTX)
Sweden · Delayed Price · Currency is SEK 5.20
-0.22 (-4.06%)
Aug 22, 2025, 5:29 PM CET
Egetis Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.34 | 5.35 | 5.00 | 5.20 | 5.20 | -4.06% | 1,129,900 |
| Aug 21, 2025 | 5.30 | 5.81 | 4.92 | 5.42 | 5.42 | 1.31% | 1,582,057 |
| Aug 20, 2025 | 5.45 | 5.52 | 5.29 | 5.35 | 5.35 | -0.37% | 819,734 |
| Aug 19, 2025 | 5.58 | 5.59 | 5.36 | 5.37 | 5.37 | -3.59% | 507,930 |
| Aug 18, 2025 | 5.66 | 5.94 | 5.50 | 5.57 | 5.57 | 2.01% | 1,410,914 |
| Aug 15, 2025 | 5.61 | 5.61 | 5.42 | 5.46 | 5.46 | -0.91% | 310,367 |
| Aug 14, 2025 | 5.55 | 5.68 | 5.48 | 5.51 | 5.51 | -0.36% | 301,833 |
| Aug 13, 2025 | 5.44 | 5.62 | 5.39 | 5.53 | 5.53 | 1.65% | 273,980 |
| Aug 12, 2025 | 5.60 | 5.64 | 5.31 | 5.44 | 5.44 | -1.45% | 700,474 |
| Aug 11, 2025 | 5.79 | 5.86 | 5.52 | 5.52 | 5.52 | -4.50% | 524,444 |
| Aug 8, 2025 | 6.10 | 6.17 | 5.61 | 5.78 | 5.78 | 0.70% | 1,668,210 |
| Aug 7, 2025 | 5.70 | 5.86 | 5.64 | 5.74 | 5.74 | 0.70% | 221,499 |
| Aug 6, 2025 | 5.67 | 5.80 | 5.58 | 5.70 | 5.70 | 1.24% | 248,179 |
| Aug 5, 2025 | 5.75 | 5.80 | 5.60 | 5.63 | 5.63 | -0.18% | 316,518 |
| Aug 4, 2025 | 5.39 | 5.70 | 5.39 | 5.64 | 5.64 | 5.03% | 305,120 |
| Aug 1, 2025 | 5.43 | 5.48 | 5.28 | 5.37 | 5.37 | -2.54% | 425,086 |
| Jul 31, 2025 | 5.43 | 5.60 | 5.38 | 5.51 | 5.51 | 1.47% | 198,335 |
| Jul 30, 2025 | 5.44 | 5.66 | 5.22 | 5.43 | 5.43 | -0.18% | 410,027 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.44 | 5.44 | 5.44 | -5.72% | 361,072 |
| Jul 28, 2025 | 6.20 | 6.29 | 5.74 | 5.77 | 5.77 | -5.25% | 549,653 |
| Jul 25, 2025 | 6.10 | 6.25 | 5.93 | 6.09 | 6.09 | -0.16% | 641,753 |
| Jul 24, 2025 | 5.43 | 6.37 | 5.43 | 6.10 | 6.10 | 13.38% | 1,473,767 |
| Jul 23, 2025 | 5.41 | 5.43 | 5.30 | 5.38 | 5.38 | - | 217,148 |
| Jul 22, 2025 | 5.62 | 5.62 | 5.33 | 5.38 | 5.38 | -0.92% | 170,081 |
| Jul 21, 2025 | 5.50 | 5.64 | 5.35 | 5.43 | 5.43 | -0.18% | 557,914 |
| Jul 18, 2025 | 5.41 | 5.59 | 5.37 | 5.44 | 5.44 | 0.55% | 473,135 |
| Jul 17, 2025 | 5.13 | 5.52 | 4.93 | 5.41 | 5.41 | 5.46% | 595,387 |
| Jul 16, 2025 | 5.21 | 5.36 | 5.05 | 5.13 | 5.13 | -0.77% | 325,267 |
| Jul 15, 2025 | 5.05 | 5.46 | 5.05 | 5.17 | 5.17 | 9.77% | 1,245,835 |
| Jul 14, 2025 | 4.55 | 4.71 | 4.53 | 4.71 | 4.71 | 0.86% | 211,733 |
| Jul 11, 2025 | 4.76 | 4.84 | 4.67 | 4.67 | 4.67 | -1.89% | 316,451 |
| Jul 10, 2025 | 4.68 | 4.80 | 4.56 | 4.76 | 4.76 | 4.62% | 140,617 |
| Jul 9, 2025 | 4.75 | 4.75 | 4.53 | 4.55 | 4.55 | -4.21% | 247,516 |
| Jul 8, 2025 | 4.56 | 4.79 | 4.56 | 4.75 | 4.75 | 0.85% | 220,982 |
| Jul 7, 2025 | 4.76 | 4.76 | 4.66 | 4.71 | 4.71 | -1.05% | 122,191 |
| Jul 4, 2025 | 4.85 | 4.89 | 4.68 | 4.76 | 4.76 | -1.86% | 191,408 |
| Jul 3, 2025 | 4.95 | 5.00 | 4.75 | 4.85 | 4.85 | -2.02% | 497,885 |
| Jul 2, 2025 | 4.72 | 4.95 | 4.53 | 4.95 | 4.95 | 4.87% | 422,648 |
| Jul 1, 2025 | 4.60 | 4.80 | 4.51 | 4.72 | 4.72 | 3.06% | 332,225 |
| Jun 30, 2025 | 4.67 | 4.70 | 4.47 | 4.58 | 4.58 | 1.55% | 324,446 |
| Jun 27, 2025 | 4.43 | 4.63 | 4.37 | 4.51 | 4.51 | 3.44% | 328,798 |
| Jun 26, 2025 | 4.40 | 4.46 | 4.27 | 4.36 | 4.36 | 0.93% | 234,062 |
| Jun 25, 2025 | 4.21 | 4.41 | 4.20 | 4.32 | 4.32 | 2.61% | 324,200 |
| Jun 24, 2025 | 4.04 | 4.28 | 4.04 | 4.21 | 4.21 | 6.05% | 348,159 |
| Jun 23, 2025 | 3.94 | 4.01 | 3.83 | 3.97 | 3.97 | -4.11% | 780,704 |
| Jun 19, 2025 | 4.14 | 4.30 | 4.09 | 4.14 | 4.14 | -1.90% | 356,185 |
| Jun 18, 2025 | 4.25 | 4.35 | 4.15 | 4.22 | 4.22 | -0.71% | 423,746 |
| Jun 17, 2025 | 4.54 | 4.54 | 4.24 | 4.25 | 4.25 | -6.80% | 760,738 |
| Jun 16, 2025 | 4.50 | 4.65 | 4.42 | 4.56 | 4.56 | 0.44% | 513,127 |
| Jun 13, 2025 | 5.00 | 5.00 | 4.51 | 4.54 | 4.54 | -6.97% | 811,617 |