Elicera Therapeutics AB (publ) (STO:ELIC)
Sweden · Delayed Price · Currency is SEK 2.670
+0.015 (0.56%)
Nov 2, 2026, 5:29 PM CET
Elicera Therapeutics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.690 | 2.735 | 2.630 | 2.670 | 2.670 | 0.56% | 125,228 |
| Oct 30, 2026 | 2.750 | 2.795 | 2.645 | 2.655 | 2.655 | -3.10% | 79,479 |
| Oct 29, 2026 | 2.775 | 2.835 | 2.700 | 2.740 | 2.740 | -3.69% | 96,436 |
| Oct 28, 2026 | 2.850 | 2.850 | 2.755 | 2.845 | 2.845 | -0.35% | 87,112 |
| Oct 27, 2026 | 2.800 | 2.875 | 2.745 | 2.855 | 2.855 | 3.63% | 93,817 |
| Oct 26, 2026 | 2.795 | 2.825 | 2.720 | 2.755 | 2.755 | -1.61% | 107,164 |
| Oct 23, 2026 | 2.910 | 2.910 | 2.770 | 2.800 | 2.800 | - | 82,671 |
| Oct 22, 2026 | 2.885 | 2.905 | 2.800 | 2.800 | 2.800 | -2.95% | 98,442 |
| Oct 21, 2026 | 2.860 | 2.935 | 2.830 | 2.885 | 2.885 | 0.87% | 107,336 |
| Oct 20, 2026 | 2.900 | 2.900 | 2.820 | 2.860 | 2.860 | 0.35% | 88,055 |
| Oct 19, 2026 | 2.900 | 3.200 | 2.825 | 2.850 | 2.850 | -1.55% | 109,565 |
| Oct 16, 2026 | 2.895 | 2.990 | 2.850 | 2.895 | 2.895 | -3.18% | 168,726 |
| Oct 15, 2026 | 3.090 | 3.115 | 2.845 | 2.990 | 2.990 | -3.24% | 365,890 |
| Oct 14, 2026 | 2.955 | 3.140 | 2.880 | 3.090 | 3.090 | 5.10% | 334,453 |
| Oct 13, 2026 | 3.005 | 3.005 | 2.830 | 2.940 | 2.940 | 1.38% | 250,183 |
| Oct 12, 2026 | 2.705 | 3.230 | 2.680 | 2.900 | 2.900 | 5.26% | 1,269,814 |
| Oct 9, 2026 | 2.760 | 2.790 | 2.675 | 2.755 | 2.755 | -0.54% | 155,477 |
| Oct 8, 2026 | 2.780 | 2.780 | 2.710 | 2.770 | 2.770 | -2.29% | 135,501 |
| Oct 7, 2026 | 2.835 | 2.905 | 2.795 | 2.835 | 2.835 | 0.18% | 185,303 |
| Oct 6, 2026 | 2.770 | 2.860 | 2.695 | 2.830 | 2.830 | 1.98% | 87,382 |
| Oct 5, 2026 | 2.855 | 2.865 | 2.710 | 2.775 | 2.775 | -2.80% | 153,598 |
| Oct 2, 2026 | 2.785 | 2.865 | 2.750 | 2.855 | 2.855 | 2.51% | 193,402 |
| Oct 1, 2026 | 2.800 | 2.800 | 2.730 | 2.785 | 2.785 | 0.54% | 100,160 |
| Sep 30, 2026 | 2.770 | 2.820 | 2.735 | 2.770 | 2.770 | - | 127,922 |
| Sep 29, 2026 | 2.655 | 2.780 | 2.605 | 2.770 | 2.770 | 3.94% | 277,506 |
| Sep 28, 2026 | 2.720 | 2.740 | 2.660 | 2.665 | 2.665 | -1.84% | 366,095 |
| Sep 25, 2026 | 2.740 | 2.745 | 2.655 | 2.715 | 2.715 | -0.73% | 193,287 |
| Sep 24, 2026 | 2.655 | 2.765 | 2.610 | 2.735 | 2.735 | 0.92% | 71,568 |
| Sep 23, 2026 | 2.790 | 2.790 | 2.605 | 2.710 | 2.710 | -0.73% | 211,616 |
| Sep 22, 2026 | 2.720 | 2.895 | 2.685 | 2.730 | 2.730 | 0.55% | 230,611 |
| Sep 21, 2026 | 2.790 | 2.860 | 2.610 | 2.715 | 2.715 | -2.51% | 330,182 |
| Sep 18, 2026 | 2.835 | 2.835 | 2.715 | 2.785 | 2.785 | -0.71% | 112,310 |
| Sep 17, 2026 | 2.975 | 2.975 | 2.750 | 2.805 | 2.805 | -3.94% | 419,625 |
| Sep 16, 2026 | 2.970 | 2.970 | 2.835 | 2.920 | 2.920 | -1.85% | 119,239 |
| Sep 15, 2026 | 3.020 | 3.075 | 2.935 | 2.975 | 2.975 | -0.34% | 284,852 |
| Sep 14, 2026 | 2.875 | 3.020 | 2.775 | 2.985 | 2.985 | 3.65% | 389,480 |
| Sep 11, 2026 | 2.755 | 2.880 | 2.685 | 2.880 | 2.880 | 5.69% | 343,869 |
| Sep 10, 2026 | 2.830 | 2.830 | 2.710 | 2.725 | 2.725 | -4.05% | 141,265 |
| Sep 9, 2026 | 2.805 | 2.850 | 2.740 | 2.840 | 2.840 | 5.19% | 476,411 |
| Sep 8, 2026 | 2.765 | 2.785 | 2.645 | 2.700 | 2.700 | -4.59% | 132,440 |
| Sep 7, 2026 | 2.910 | 2.920 | 2.760 | 2.830 | 2.830 | -1.74% | 208,745 |
| Sep 4, 2026 | 2.860 | 2.890 | 2.810 | 2.880 | 2.880 | 0.70% | 305,094 |
| Sep 3, 2026 | 2.825 | 2.870 | 2.765 | 2.860 | 2.860 | 1.78% | 240,759 |
| Sep 2, 2026 | 2.705 | 2.850 | 2.660 | 2.810 | 2.810 | 5.64% | 230,763 |
| Sep 1, 2026 | 2.790 | 2.810 | 2.625 | 2.660 | 2.660 | -2.56% | 238,305 |
| Aug 31, 2026 | 2.855 | 2.860 | 2.700 | 2.730 | 2.730 | -4.21% | 408,868 |
| Aug 28, 2026 | 2.675 | 2.950 | 2.650 | 2.850 | 2.850 | 10.68% | 1,444,464 |
| Aug 27, 2026 | 2.685 | 2.700 | 2.575 | 2.575 | 2.575 | -2.65% | 182,247 |
| Aug 26, 2026 | 2.660 | 2.700 | 2.595 | 2.645 | 2.645 | -1.86% | 269,138 |
| Aug 25, 2026 | 2.660 | 2.700 | 2.595 | 2.695 | 2.695 | 2.67% | 169,939 |