Egetis Therapeutics AB (publ) (STO:EGTX)
Sweden · Delayed Price · Currency is SEK 9.77
-0.18 (-1.81%)
Oct 13, 2026, 3:16 PM CET
Egetis Therapeutics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9.90 | 10.06 | 9.72 | 9.77 | 9.77 | -1.81% | 1,376,750 |
| Oct 12, 2026 | 9.92 | 10.10 | 9.80 | 9.95 | 9.95 | 0.20% | 1,955,854 |
| Oct 9, 2026 | 9.97 | 10.08 | 9.75 | 9.93 | 9.93 | 0.81% | 2,212,439 |
| Oct 8, 2026 | 9.66 | 10.14 | 9.45 | 9.85 | 9.85 | 3.25% | 4,162,315 |
| Oct 7, 2026 | 9.35 | 9.78 | 9.25 | 9.54 | 9.54 | -0.21% | 4,158,483 |
| Oct 6, 2026 | 9.15 | 9.61 | 9.13 | 9.56 | 9.56 | 5.52% | 4,008,629 |
| Oct 5, 2026 | 9.18 | 9.38 | 8.95 | 9.06 | 9.06 | -1.31% | 3,341,714 |
| Oct 2, 2026 | 9.45 | 9.68 | 9.14 | 9.18 | 9.18 | -2.75% | 6,060,584 |
| Oct 1, 2026 | 8.88 | 9.47 | 8.81 | 9.44 | 9.44 | 6.55% | 9,704,484 |
| Sep 30, 2026 | 8.54 | 9.10 | 8.44 | 8.86 | 8.86 | 5.10% | 6,780,531 |
| Sep 29, 2026 | 8.47 | 9.09 | 8.22 | 8.43 | 8.43 | 13.31% | 30,201,272 |
| Sep 28, 2026 | 7.91 | 8.00 | 7.36 | 7.44 | 7.44 | -5.58% | 2,232,918 |
| Sep 25, 2026 | 7.72 | 7.99 | 7.54 | 7.88 | 7.88 | 2.20% | 2,320,682 |
| Sep 24, 2026 | 7.80 | 7.95 | 7.59 | 7.71 | 7.71 | -1.03% | 1,111,090 |
| Sep 23, 2026 | 7.94 | 7.95 | 7.65 | 7.79 | 7.79 | -1.89% | 659,437 |
| Sep 22, 2026 | 7.64 | 7.96 | 7.60 | 7.94 | 7.94 | 4.47% | 854,144 |
| Sep 21, 2026 | 8.00 | 8.00 | 7.43 | 7.60 | 7.60 | -3.92% | 2,254,925 |
| Sep 18, 2026 | 8.04 | 8.30 | 7.90 | 7.91 | 7.91 | -1.12% | 1,826,613 |
| Sep 17, 2026 | 7.94 | 8.04 | 7.87 | 8.00 | 8.00 | 1.52% | 508,682 |
| Sep 16, 2026 | 7.92 | 7.95 | 7.80 | 7.88 | 7.88 | 0.13% | 529,098 |
| Sep 15, 2026 | 7.96 | 8.18 | 7.87 | 7.87 | 7.87 | -1.13% | 689,813 |
| Sep 14, 2026 | 8.00 | 8.04 | 7.89 | 7.96 | 7.96 | 0.89% | 524,614 |
| Sep 11, 2026 | 8.07 | 8.10 | 7.87 | 7.89 | 7.89 | -1.99% | 505,531 |
| Sep 10, 2026 | 8.00 | 8.20 | 7.95 | 8.05 | 8.05 | -0.12% | 1,173,584 |
| Sep 9, 2026 | 7.98 | 8.06 | 7.90 | 8.06 | 8.06 | 0.88% | 811,835 |
| Sep 8, 2026 | 7.55 | 7.99 | 7.55 | 7.99 | 7.99 | 4.44% | 919,513 |
| Sep 7, 2026 | 7.73 | 7.82 | 7.50 | 7.65 | 7.65 | -0.65% | 717,128 |
| Sep 4, 2026 | 7.90 | 7.97 | 7.62 | 7.70 | 7.70 | -1.79% | 636,574 |
| Sep 3, 2026 | 7.82 | 8.05 | 7.82 | 7.84 | 7.84 | 0.90% | 567,811 |
| Sep 2, 2026 | 7.90 | 8.06 | 7.75 | 7.77 | 7.77 | -1.52% | 558,715 |
| Sep 1, 2026 | 7.86 | 8.04 | 7.71 | 7.89 | 7.89 | 0.51% | 957,098 |
| Aug 31, 2026 | 8.08 | 8.20 | 7.85 | 7.85 | 7.85 | -1.88% | 1,007,616 |
| Aug 28, 2026 | 8.03 | 8.14 | 7.94 | 8.00 | 8.00 | -0.50% | 904,285 |
| Aug 27, 2026 | 7.95 | 8.04 | 7.45 | 8.04 | 8.04 | 0.50% | 1,143,835 |
| Aug 26, 2026 | 7.86 | 8.15 | 7.73 | 8.00 | 8.00 | 1.65% | 1,317,378 |
| Aug 25, 2026 | 7.49 | 7.87 | 7.45 | 7.87 | 7.87 | 4.79% | 1,437,262 |
| Aug 24, 2026 | 7.35 | 7.64 | 7.20 | 7.51 | 7.51 | 2.46% | 1,225,791 |
| Aug 21, 2026 | 6.96 | 7.37 | 6.96 | 7.33 | 7.33 | 7.79% | 1,512,421 |
| Aug 20, 2026 | 7.00 | 7.00 | 6.73 | 6.80 | 6.80 | -2.02% | 572,626 |
| Aug 19, 2026 | 7.00 | 7.15 | 6.91 | 6.94 | 6.94 | -1.14% | 580,491 |
| Aug 18, 2026 | 7.03 | 7.12 | 6.91 | 7.02 | 7.02 | -0.99% | 512,294 |
| Aug 17, 2026 | 7.20 | 7.20 | 7.01 | 7.09 | 7.09 | -0.98% | 433,837 |
| Aug 14, 2026 | 7.19 | 7.28 | 7.00 | 7.16 | 7.16 | -1.10% | 661,887 |
| Aug 13, 2026 | 7.15 | 7.35 | 7.12 | 7.24 | 7.24 | 0.14% | 499,041 |
| Aug 12, 2026 | 6.94 | 7.26 | 6.92 | 7.23 | 7.23 | 4.18% | 695,576 |
| Aug 11, 2026 | 7.06 | 7.07 | 6.93 | 6.94 | 6.94 | -0.72% | 340,386 |
| Aug 10, 2026 | 7.08 | 7.14 | 6.73 | 6.99 | 6.99 | -1.27% | 1,121,387 |
| Aug 7, 2026 | 6.84 | 7.21 | 6.84 | 7.08 | 7.08 | 3.36% | 1,247,499 |
| Aug 6, 2026 | 6.84 | 6.94 | 6.67 | 6.85 | 6.85 | 1.63% | 731,610 |
| Aug 5, 2026 | 6.49 | 6.90 | 6.39 | 6.74 | 6.74 | 5.64% | 746,184 |