Egetis Therapeutics AB (publ) (STO:EGTX)
Sweden · Delayed Price · Currency is SEK 5.37
-0.14 (-2.54%)
Aug 1, 2025, 5:29 PM CET
Egetis Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 4.50 | 5.04 | 4.47 | 4.88 | 4.88 | 9.17% | 1,082,801 |
| Jun 11, 2025 | 4.58 | 4.58 | 4.37 | 4.47 | 4.47 | -0.89% | 427,831 |
| Jun 10, 2025 | 4.30 | 4.70 | 4.25 | 4.51 | 4.51 | 6.12% | 1,862,911 |
| Jun 9, 2025 | 4.05 | 4.63 | 4.05 | 4.25 | 4.25 | 8.14% | 1,298,453 |
| Jun 5, 2025 | 4.16 | 4.21 | 3.89 | 3.93 | 3.93 | -2.96% | 869,981 |
| Jun 4, 2025 | 3.55 | 4.10 | 3.54 | 4.05 | 4.05 | 13.45% | 1,152,497 |
| Jun 3, 2025 | 3.76 | 3.76 | 3.50 | 3.57 | 3.57 | -1.65% | 503,212 |
| Jun 2, 2025 | 3.50 | 3.78 | 3.31 | 3.63 | 3.63 | 6.76% | 1,401,032 |
| May 30, 2025 | 3.16 | 3.56 | 3.12 | 3.40 | 3.40 | 8.97% | 657,331 |
| May 28, 2025 | 3.33 | 3.33 | 3.12 | 3.12 | 3.12 | -4.00% | 268,814 |
| May 27, 2025 | 3.20 | 3.28 | 3.04 | 3.25 | 3.25 | 5.52% | 491,673 |
| May 26, 2025 | 3.05 | 3.20 | 3.05 | 3.08 | 3.08 | 1.65% | 1,112,760 |
| May 23, 2025 | 3.10 | 3.23 | 3.03 | 3.03 | 3.03 | -1.94% | 721,641 |
| May 22, 2025 | 3.19 | 3.19 | 3.07 | 3.09 | 3.09 | -3.74% | 778,083 |
| May 21, 2025 | 3.21 | 3.29 | 3.12 | 3.21 | 3.21 | -0.62% | 443,565 |