Egetis Therapeutics AB (publ) (STO:EGTX)
Sweden · Delayed Price · Currency is SEK 4.355
-0.115 (-2.57%)
Jan 21, 2026, 12:49 PM CET
Egetis Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.47 | 4.54 | 4.36 | 4.36 | - | -2.57% | 328,687 |
| 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 |
| Jan 12, 2026 | 4.53 | 4.54 | 4.37 | 4.43 | 4.43 | -2.21% | 1,047,981 |
| Jan 9, 2026 | 4.85 | 4.87 | 4.46 | 4.53 | 4.53 | -6.79% | 1,848,370 |
| Jan 8, 2026 | 5.00 | 5.06 | 4.84 | 4.86 | 4.86 | -1.82% | 845,443 |
| Jan 7, 2026 | 5.02 | 5.06 | 4.88 | 4.95 | 4.95 | -1.59% | 832,588 |
| Jan 5, 2026 | 5.16 | 5.17 | 4.99 | 5.03 | 5.03 | -2.71% | 362,401 |
| Jan 2, 2026 | 5.28 | 5.35 | 5.17 | 5.17 | 5.17 | -3.18% | 599,695 |
| Dec 30, 2025 | 5.29 | 5.35 | 5.20 | 5.34 | 5.34 | 1.14% | 376,010 |
| Dec 29, 2025 | 5.36 | 5.42 | 5.25 | 5.28 | 5.28 | -0.38% | 450,146 |
| Dec 23, 2025 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | 0.95% | 437,404 |
| Dec 22, 2025 | 5.15 | 5.27 | 5.05 | 5.25 | 5.25 | 2.34% | 499,959 |
| Dec 19, 2025 | 5.03 | 5.20 | 5.03 | 5.13 | 5.13 | 3.53% | 670,132 |
| Dec 18, 2025 | 4.81 | 4.99 | 4.74 | 4.96 | 4.96 | 3.12% | 457,764 |
| Dec 17, 2025 | 4.80 | 4.85 | 4.67 | 4.81 | 4.81 | 2.13% | 456,803 |
| Dec 16, 2025 | 4.76 | 4.80 | 4.68 | 4.71 | 4.71 | -1.77% | 590,817 |
| Dec 15, 2025 | 4.98 | 5.00 | 4.74 | 4.79 | 4.79 | -3.33% | 752,682 |
| Dec 12, 2025 | 5.20 | 5.24 | 4.96 | 4.96 | 4.96 | -3.79% | 692,220 |
| Dec 11, 2025 | 4.83 | 5.18 | 4.83 | 5.15 | 5.15 | 7.07% | 851,069 |
| Dec 10, 2025 | 4.80 | 4.93 | 4.73 | 4.81 | 4.81 | 2.56% | 790,268 |
| Dec 9, 2025 | 4.78 | 4.83 | 4.62 | 4.69 | 4.69 | -0.11% | 639,753 |
| Dec 8, 2025 | 4.64 | 4.78 | 4.64 | 4.70 | 4.70 | 1.29% | 731,614 |
| Dec 5, 2025 | 4.78 | 4.86 | 4.64 | 4.64 | 4.64 | -2.63% | 794,801 |
| Dec 4, 2025 | 4.75 | 4.91 | 4.69 | 4.76 | 4.76 | 1.06% | 1,166,033 |
| Dec 3, 2025 | 4.97 | 4.97 | 4.70 | 4.71 | 4.71 | -5.23% | 1,337,545 |
| Dec 2, 2025 | 5.05 | 5.20 | 4.92 | 4.97 | 4.97 | -0.60% | 1,234,038 |
| Dec 1, 2025 | 5.00 | 5.26 | 4.92 | 5.00 | 5.00 | -3.66% | 1,977,279 |
| Nov 28, 2025 | 4.60 | 5.19 | 4.58 | 5.19 | 5.19 | 14.19% | 3,760,262 |
| Nov 27, 2025 | 4.69 | 4.87 | 4.50 | 4.55 | 4.55 | 5.33% | 3,118,968 |
| Nov 26, 2025 | 4.20 | 4.40 | 3.63 | 4.32 | 4.32 | -13.87% | 15,877,826 |
| Nov 25, 2025 | 5.30 | 5.30 | 4.91 | 5.01 | 5.01 | -6.36% | 2,395,625 |
| Nov 24, 2025 | 5.20 | 5.41 | 5.12 | 5.35 | 5.35 | 2.69% | 1,017,272 |
| Nov 21, 2025 | 5.21 | 5.27 | 5.07 | 5.21 | 5.21 | -1.51% | 837,751 |
| Nov 20, 2025 | 5.32 | 5.42 | 5.19 | 5.29 | 5.29 | 0.19% | 914,351 |
| Nov 19, 2025 | 5.56 | 5.58 | 5.27 | 5.28 | 5.28 | -5.04% | 1,083,336 |
| Nov 18, 2025 | 5.81 | 5.82 | 5.52 | 5.56 | 5.56 | -5.28% | 1,389,835 |
| Nov 17, 2025 | 6.43 | 6.43 | 5.81 | 5.87 | 5.87 | -8.57% | 2,074,014 |
| Nov 14, 2025 | 6.80 | 7.07 | 6.14 | 6.42 | 6.42 | -1.98% | 9,942,681 |
| Nov 13, 2025 | 6.33 | 6.55 | 6.22 | 6.55 | 6.55 | 5.99% | 1,025,021 |
| Nov 12, 2025 | 6.18 | 6.33 | 6.13 | 6.18 | 6.18 | - | 413,757 |
| Nov 11, 2025 | 6.16 | 6.29 | 6.06 | 6.18 | 6.18 | 0.16% | 444,636 |
| Nov 10, 2025 | 6.50 | 6.58 | 6.17 | 6.17 | 6.17 | -4.64% | 640,140 |
| Nov 7, 2025 | 6.46 | 6.70 | 6.30 | 6.47 | 6.47 | 0.47% | 1,341,969 |
| Nov 6, 2025 | 6.21 | 6.50 | 6.10 | 6.44 | 6.44 | 3.70% | 1,460,324 |
| Nov 5, 2025 | 6.36 | 6.38 | 6.11 | 6.21 | 6.21 | -1.58% | 762,276 |