Egetis Therapeutics AB (publ) (STO:EGTX)
Sweden · Delayed Price · Currency is SEK 5.04
+0.06 (1.20%)
Mar 23, 2026, 2:00 PM CET
Egetis Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.88 | 4.91 | 4.65 | 4.76 | - | -4.52% | 623,802 |
| Mar 20, 2026 | 5.11 | 5.19 | 4.92 | 4.98 | 4.98 | -2.73% | 895,502 |
| Mar 19, 2026 | 5.39 | 5.39 | 5.12 | 5.12 | 5.12 | -6.06% | 820,815 |
| Mar 18, 2026 | 5.31 | 5.53 | 5.31 | 5.45 | 5.45 | 0.55% | 623,472 |
| Mar 17, 2026 | 5.30 | 5.42 | 5.04 | 5.42 | 5.42 | 0.74% | 479,852 |
| Mar 16, 2026 | 5.23 | 5.38 | 5.13 | 5.38 | 5.38 | 2.87% | 216,201 |
| Mar 13, 2026 | 5.32 | 5.32 | 5.15 | 5.23 | 5.23 | -2.61% | 342,836 |
| Mar 12, 2026 | 5.34 | 5.43 | 5.22 | 5.37 | 5.37 | 0.19% | 404,067 |
| Mar 11, 2026 | 5.34 | 5.43 | 5.15 | 5.36 | 5.36 | 0.37% | 403,845 |
| Mar 10, 2026 | 5.70 | 5.70 | 5.22 | 5.34 | 5.34 | -4.64% | 607,600 |
| Mar 9, 2026 | 5.14 | 5.68 | 5.00 | 5.60 | 5.60 | 8.53% | 1,563,517 |
| Mar 6, 2026 | 5.14 | 5.30 | 4.96 | 5.16 | 5.16 | - | 739,755 |
| Mar 5, 2026 | 5.00 | 5.27 | 4.91 | 5.16 | 5.16 | 3.30% | 598,413 |
| Mar 4, 2026 | 4.77 | 5.00 | 4.71 | 5.00 | 5.00 | 5.16% | 452,104 |
| Mar 3, 2026 | 4.56 | 4.84 | 4.40 | 4.75 | 4.75 | 4.40% | 4,941,273 |
| Mar 2, 2026 | 4.55 | 4.66 | 4.42 | 4.55 | 4.55 | -0.87% | 492,612 |
| Feb 27, 2026 | 4.46 | 4.60 | 4.38 | 4.59 | 4.59 | 4.56% | 365,503 |
| Feb 26, 2026 | 4.46 | 4.55 | 4.23 | 4.39 | 4.39 | -5.79% | 1,826,347 |
| Feb 25, 2026 | 4.69 | 4.76 | 4.63 | 4.66 | 4.66 | -0.32% | 618,072 |
| Feb 24, 2026 | 4.63 | 4.78 | 4.60 | 4.68 | 4.68 | 0.97% | 389,831 |
| Feb 23, 2026 | 4.73 | 4.78 | 4.61 | 4.63 | 4.63 | -2.94% | 538,877 |
| Feb 20, 2026 | 4.71 | 4.83 | 4.66 | 4.77 | 4.77 | 1.27% | 214,908 |
| Feb 19, 2026 | 4.69 | 4.81 | 4.61 | 4.71 | 4.71 | 0.43% | 270,859 |
| Feb 18, 2026 | 4.70 | 4.75 | 4.55 | 4.69 | 4.69 | -0.21% | 479,477 |
| Feb 17, 2026 | 4.78 | 4.79 | 4.63 | 4.70 | 4.70 | -1.98% | 428,186 |
| Feb 16, 2026 | 4.98 | 5.03 | 4.80 | 4.80 | 4.80 | -3.71% | 305,945 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.83 | 4.98 | 4.98 | -1.19% | 428,396 |
| Feb 12, 2026 | 5.00 | 5.06 | 4.86 | 5.04 | 5.04 | 1.61% | 590,595 |
| Feb 11, 2026 | 5.21 | 5.21 | 4.95 | 4.96 | 4.96 | -4.06% | 541,551 |
| Feb 10, 2026 | 5.11 | 5.25 | 5.07 | 5.17 | 5.17 | 0.98% | 748,406 |
| Feb 9, 2026 | 4.99 | 5.17 | 4.95 | 5.12 | 5.12 | 2.91% | 443,470 |
| Feb 6, 2026 | 5.09 | 5.09 | 4.93 | 4.98 | 4.98 | -2.26% | 549,074 |
| Feb 5, 2026 | 5.24 | 5.27 | 4.97 | 5.09 | 5.09 | -2.30% | 860,217 |
| Feb 4, 2026 | 5.26 | 5.33 | 4.83 | 5.21 | 5.21 | 1.36% | 2,805,929 |
| Feb 3, 2026 | 5.32 | 5.33 | 5.10 | 5.14 | 5.14 | -3.20% | 448,745 |
| Feb 2, 2026 | 5.23 | 5.34 | 5.01 | 5.31 | 5.31 | 2.31% | 609,999 |
| Jan 30, 2026 | 5.25 | 5.27 | 5.11 | 5.19 | 5.19 | -0.57% | 759,043 |
| Jan 29, 2026 | 5.20 | 5.30 | 4.96 | 5.22 | 5.22 | 3.16% | 1,458,382 |
| Jan 28, 2026 | 4.95 | 5.07 | 4.76 | 5.06 | 5.06 | 3.16% | 1,601,809 |
| Jan 27, 2026 | 4.80 | 4.93 | 4.69 | 4.91 | 4.91 | 3.15% | 675,764 |
| Jan 26, 2026 | 4.82 | 4.82 | 4.65 | 4.76 | 4.76 | -1.14% | 557,641 |
| Jan 23, 2026 | 4.63 | 4.98 | 4.63 | 4.81 | 4.81 | 3.11% | 604,817 |
| Jan 22, 2026 | 4.46 | 4.69 | 4.46 | 4.67 | 4.67 | 4.48% | 367,724 |
| Jan 21, 2026 | 4.47 | 4.54 | 4.34 | 4.47 | 4.47 | -0.11% | 512,749 |
| Jan 20, 2026 | 4.43 | 4.54 | 4.35 | 4.47 | 4.47 | 0.90% | 490,475 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.33 | 4.43 | 4.43 | -2.64% | 480,128 |
| Jan 16, 2026 | 4.45 | 4.72 | 4.41 | 4.55 | 4.55 | 1.68% | 877,590 |
| Jan 15, 2026 | 4.49 | 4.55 | 4.39 | 4.48 | 4.48 | 0.22% | 488,210 |
| Jan 14, 2026 | 4.36 | 4.56 | 4.27 | 4.47 | 4.47 | 2.53% | 1,061,680 |
| Jan 13, 2026 | 4.43 | 4.46 | 4.35 | 4.36 | 4.36 | -1.69% | 618,293 |