Egetis Therapeutics AB (publ) (STO:EGTX)
Sweden · Delayed Price · Currency is SEK 7.24
+0.01 (0.14%)
Aug 13, 2026, 5:29 PM CET
Egetis Therapeutics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 6.19 | 6.53 | 6.08 | 6.38 | 6.38 | 4.42% | 844,845 |
| Aug 3, 2026 | 6.07 | 6.32 | 5.86 | 6.11 | 6.11 | 1.83% | 1,827,310 |
| Jul 31, 2026 | 6.11 | 6.28 | 5.99 | 6.00 | 6.00 | -1.80% | 1,362,958 |
| Jul 30, 2026 | 6.25 | 6.25 | 6.01 | 6.11 | 6.11 | -2.40% | 601,757 |
| Jul 29, 2026 | 6.58 | 6.60 | 6.22 | 6.26 | 6.26 | -4.86% | 586,322 |
| Jul 28, 2026 | 6.73 | 6.73 | 6.56 | 6.58 | 6.58 | -2.08% | 261,578 |
| Jul 27, 2026 | 6.83 | 6.83 | 6.62 | 6.72 | 6.72 | - | 302,182 |
| Jul 24, 2026 | 6.64 | 6.86 | 6.63 | 6.72 | 6.72 | 1.20% | 584,973 |
| Jul 23, 2026 | 6.69 | 6.70 | 6.54 | 6.64 | 6.64 | -0.30% | 378,021 |
| Jul 22, 2026 | 6.34 | 6.73 | 6.28 | 6.66 | 6.66 | 4.88% | 690,239 |
| Jul 21, 2026 | 6.42 | 6.49 | 6.21 | 6.35 | 6.35 | -0.31% | 350,221 |
| Jul 20, 2026 | 6.27 | 6.75 | 6.26 | 6.37 | 6.37 | 2.74% | 979,143 |
| Jul 17, 2026 | 6.28 | 6.35 | 6.11 | 6.20 | 6.20 | -1.27% | 174,581 |
| Jul 16, 2026 | 6.25 | 6.38 | 6.25 | 6.28 | 6.28 | - | 133,514 |
| Jul 15, 2026 | 6.17 | 6.44 | 6.15 | 6.28 | 6.28 | 0.80% | 394,037 |
| Jul 14, 2026 | 6.25 | 6.32 | 6.12 | 6.23 | 6.23 | -0.32% | 218,927 |
| Jul 13, 2026 | 6.05 | 6.29 | 6.05 | 6.25 | 6.25 | 2.80% | 264,842 |
| Jul 10, 2026 | 6.09 | 6.30 | 6.05 | 6.08 | 6.08 | -0.33% | 491,456 |
| Jul 9, 2026 | 5.88 | 6.10 | 5.88 | 6.10 | 6.10 | 3.21% | 288,423 |
| Jul 8, 2026 | 5.96 | 5.96 | 5.63 | 5.91 | 5.91 | 0.17% | 812,645 |
| Jul 7, 2026 | 5.95 | 6.00 | 5.82 | 5.90 | 5.90 | -0.34% | 330,354 |
| Jul 6, 2026 | 5.84 | 5.93 | 5.75 | 5.92 | 5.92 | 2.96% | 609,728 |
| Jul 3, 2026 | 6.10 | 6.15 | 5.75 | 5.75 | 5.75 | -5.27% | 890,264 |
| Jul 2, 2026 | 6.00 | 6.12 | 5.98 | 6.07 | 6.07 | -0.16% | 351,318 |
| Jul 1, 2026 | 5.90 | 6.10 | 5.76 | 6.08 | 6.08 | 3.05% | 912,943 |
| Jun 30, 2026 | 5.82 | 5.98 | 5.72 | 5.90 | 5.90 | 1.37% | 476,545 |
| Jun 29, 2026 | 5.69 | 5.85 | 5.62 | 5.82 | 5.82 | 3.37% | 472,788 |
| Jun 26, 2026 | 6.15 | 6.15 | 5.55 | 5.63 | 5.63 | -8.46% | 1,087,822 |
| Jun 25, 2026 | 5.47 | 6.28 | 5.35 | 6.15 | 6.15 | 14.74% | 3,210,567 |
| Jun 24, 2026 | 5.51 | 5.54 | 5.32 | 5.36 | 5.36 | -2.01% | 263,535 |
| Jun 23, 2026 | 5.41 | 5.54 | 5.34 | 5.47 | 5.47 | 1.86% | 351,320 |
| Jun 22, 2026 | 5.23 | 5.43 | 5.17 | 5.37 | 5.37 | 2.09% | 529,461 |
| Jun 18, 2026 | 5.34 | 5.39 | 5.24 | 5.26 | 5.26 | -1.13% | 390,504 |
| Jun 17, 2026 | 5.29 | 5.36 | 5.22 | 5.32 | 5.32 | 1.33% | 269,892 |
| Jun 16, 2026 | 5.33 | 5.42 | 5.25 | 5.25 | 5.25 | -2.05% | 543,055 |
| Jun 15, 2026 | 5.37 | 5.45 | 5.23 | 5.36 | 5.36 | 0.56% | 693,010 |
| Jun 12, 2026 | 5.31 | 5.38 | 5.20 | 5.33 | 5.33 | 1.14% | 504,717 |
| Jun 11, 2026 | 5.27 | 5.33 | 5.08 | 5.27 | 5.27 | - | 1,091,276 |
| Jun 10, 2026 | 5.25 | 5.52 | 5.25 | 5.27 | 5.27 | 0.19% | 1,209,250 |
| Jun 9, 2026 | 5.57 | 5.57 | 5.26 | 5.26 | 5.26 | -4.88% | 1,069,071 |
| Jun 8, 2026 | 5.75 | 5.86 | 5.53 | 5.53 | 5.53 | -2.47% | 865,394 |
| Jun 5, 2026 | 5.93 | 5.93 | 5.65 | 5.67 | 5.67 | -4.38% | 677,471 |
| Jun 4, 2026 | 5.75 | 5.98 | 5.71 | 5.93 | 5.93 | 3.31% | 375,947 |
| Jun 3, 2026 | 5.85 | 5.97 | 5.71 | 5.74 | 5.74 | -2.05% | 688,581 |