Elicera Therapeutics AB (publ) (STO:ELIC)
Sweden · Delayed Price · Currency is SEK 2.505
-0.090 (-3.47%)
Jul 24, 2026, 5:29 PM CET
Elicera Therapeutics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.62 | 2.68 | 2.55 | 2.60 | 2.60 | -1.33% | 191,838 |
| Jul 22, 2026 | 2.58 | 2.65 | 2.55 | 2.63 | 2.63 | 0.19% | 163,915 |
| Jul 21, 2026 | 2.57 | 2.65 | 2.53 | 2.63 | 2.63 | -0.38% | 176,185 |
| Jul 20, 2026 | 2.69 | 2.70 | 2.57 | 2.64 | 2.64 | -1.31% | 175,107 |
| Jul 17, 2026 | 2.58 | 2.75 | 2.53 | 2.67 | 2.67 | 0.56% | 212,401 |
| Jul 16, 2026 | 2.60 | 2.66 | 2.56 | 2.66 | 2.66 | 1.34% | 110,488 |
| Jul 15, 2026 | 2.70 | 2.75 | 2.60 | 2.62 | 2.62 | -1.50% | 76,447 |
| Jul 14, 2026 | 2.66 | 2.71 | 2.62 | 2.66 | 2.66 | -3.62% | 103,362 |
| Jul 13, 2026 | 2.76 | 2.77 | 2.64 | 2.76 | 2.76 | -0.18% | 136,360 |
| Jul 10, 2026 | 2.80 | 2.85 | 2.70 | 2.77 | 2.77 | -2.30% | 139,589 |
| Jul 9, 2026 | 2.82 | 2.84 | 2.63 | 2.83 | 2.83 | 1.80% | 240,942 |
| Jul 8, 2026 | 2.85 | 2.85 | 2.73 | 2.78 | 2.78 | -2.46% | 175,175 |
| Jul 7, 2026 | 2.88 | 2.91 | 2.70 | 2.85 | 2.85 | -1.04% | 337,542 |
| Jul 6, 2026 | 2.95 | 3.02 | 2.71 | 2.88 | 2.88 | -1.71% | 374,840 |
| Jul 3, 2026 | 2.90 | 3.07 | 2.85 | 2.93 | 2.93 | 2.63% | 876,159 |
| Jul 2, 2026 | 2.68 | 2.91 | 2.68 | 2.86 | 2.86 | 10.66% | 914,042 |
| Jul 1, 2026 | 2.67 | 2.67 | 2.52 | 2.58 | 2.58 | -3.37% | 347,819 |
| Jun 30, 2026 | 2.57 | 2.77 | 2.52 | 2.67 | 2.67 | 5.95% | 298,608 |
| Jun 29, 2026 | 2.57 | 2.64 | 2.52 | 2.52 | 2.52 | -3.08% | 209,045 |
| Jun 26, 2026 | 2.64 | 2.64 | 2.53 | 2.60 | 2.60 | -1.89% | 239,244 |
| Jun 25, 2026 | 2.63 | 2.75 | 2.51 | 2.65 | 2.65 | 0.76% | 271,670 |
| Jun 24, 2026 | 2.68 | 2.68 | 2.58 | 2.63 | 2.63 | -2.95% | 135,245 |
| Jun 23, 2026 | 2.72 | 2.76 | 2.63 | 2.71 | 2.71 | -0.37% | 133,609 |
| Jun 22, 2026 | 2.70 | 2.89 | 2.62 | 2.72 | 2.72 | 0.93% | 875,317 |
| Jun 18, 2026 | 2.92 | 2.92 | 2.56 | 2.70 | 2.70 | -7.55% | 1,712,562 |
| Jun 17, 2026 | 2.58 | 2.92 | 2.58 | 2.92 | 2.92 | 12.12% | 1,318,470 |
| Jun 16, 2026 | 2.56 | 2.70 | 2.51 | 2.60 | 2.60 | 2.36% | 1,001,714 |
| Jun 15, 2026 | 2.60 | 2.76 | 2.52 | 2.54 | 2.54 | -4.51% | 1,164,460 |
| Jun 12, 2026 | 2.53 | 2.79 | 2.53 | 2.66 | 2.66 | 7.26% | 686,767 |
| Jun 11, 2026 | 2.45 | 2.59 | 2.41 | 2.48 | 2.48 | - | 396,466 |
| Jun 10, 2026 | 2.44 | 2.57 | 2.43 | 2.48 | 2.48 | 1.64% | 753,192 |
| Jun 9, 2026 | 2.54 | 2.54 | 2.39 | 2.44 | 2.44 | -3.94% | 713,582 |
| Jun 8, 2026 | 2.70 | 2.70 | 2.26 | 2.54 | 2.54 | -5.05% | 1,577,742 |
| Jun 5, 2026 | 2.99 | 2.99 | 2.67 | 2.68 | 2.68 | -8.70% | 357,359 |
| Jun 4, 2026 | 2.84 | 3.00 | 2.76 | 2.93 | 2.93 | 5.40% | 159,609 |
| Jun 3, 2026 | 2.80 | 2.85 | 2.76 | 2.78 | 2.78 | -0.89% | 42,065 |
| Jun 2, 2026 | 2.90 | 2.90 | 2.72 | 2.81 | 2.81 | -2.77% | 6,006,501 |
| Jun 1, 2026 | 3.02 | 3.07 | 2.86 | 2.89 | 2.89 | -4.31% | 174,010 |
| May 29, 2026 | 3.00 | 3.07 | 2.97 | 3.02 | 3.02 | 0.50% | 125,533 |
| May 28, 2026 | 3.00 | 3.09 | 2.95 | 3.00 | 3.00 | - | 223,142 |
| May 27, 2026 | 3.09 | 3.09 | 2.98 | 3.00 | 3.00 | -2.60% | 175,692 |
| May 26, 2026 | 3.05 | 3.09 | 2.85 | 3.08 | 3.08 | 2.67% | 578,554 |
| May 25, 2026 | 2.98 | 3.30 | 2.97 | 3.00 | 3.00 | -0.17% | 371,731 |
| May 22, 2026 | 3.00 | 3.08 | 2.97 | 3.01 | 3.01 | -1.64% | 256,272 |
| May 21, 2026 | 2.96 | 3.10 | 2.93 | 3.06 | 3.06 | 3.56% | 372,749 |
| May 20, 2026 | 3.02 | 3.07 | 2.95 | 2.95 | 2.95 | -1.34% | 203,774 |
| May 19, 2026 | 3.01 | 3.19 | 2.97 | 2.99 | 2.99 | -1.48% | 163,538 |
| May 18, 2026 | 3.01 | 3.11 | 2.95 | 3.04 | 3.04 | 1.17% | 212,514 |
| May 15, 2026 | 3.10 | 3.25 | 2.98 | 3.00 | 3.00 | -4.15% | 110,159 |
| May 13, 2026 | 3.14 | 3.14 | 3.00 | 3.13 | 3.13 | - | 79,056 |