Enzymatica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.10	2.13	2.00	2.12	2.12	4.43%	85,625
Oct 9, 2025	2.06	2.14	2.03	2.03	2.03	-6.45%	58,568
Oct 8, 2025	2.09	2.17	2.07	2.17	2.17	3.33%	74,365
Oct 7, 2025	2.08	2.18	2.08	2.10	2.10	-1.87%	55,560
Oct 6, 2025	2.22	2.23	2.11	2.14	2.14	-4.04%	120,266
Oct 3, 2025	2.34	2.34	2.21	2.23	2.23	-5.11%	108,821
Oct 2, 2025	2.39	2.46	2.34	2.35	2.35	-1.26%	46,552
Oct 1, 2025	2.36	2.44	2.27	2.38	2.38	1.28%	209,922
Sep 30, 2025	2.34	2.40	2.33	2.35	2.35	-	84,524
Sep 29, 2025	2.41	2.46	2.34	2.35	2.35	-0.42%	80,290
Sep 26, 2025	2.38	2.45	2.36	2.36	2.36	-0.84%	49,361
Sep 25, 2025	2.35	2.44	2.35	2.38	2.38	1.28%	27,965
Sep 24, 2025	2.29	2.35	2.29	2.35	2.35	-1.67%	38,459
Sep 23, 2025	2.36	2.39	2.35	2.39	2.39	1.70%	28,997
Sep 22, 2025	2.34	2.48	2.33	2.35	2.35	-	271,098
Sep 19, 2025	2.32	2.59	2.32	2.35	2.35	-	231,418
Sep 18, 2025	2.32	2.37	2.29	2.35	2.35	-	317,536
Sep 17, 2025	2.35	2.37	2.32	2.35	2.35	0.43%	56,259
Sep 16, 2025	2.36	2.36	2.29	2.34	2.34	0.86%	17,822
Sep 15, 2025	2.30	2.36	2.29	2.32	2.32	1.31%	34,886
Sep 12, 2025	2.42	2.42	2.29	2.29	2.29	-3.38%	48,707
Sep 11, 2025	2.36	2.40	2.33	2.37	2.37	-	36,031
Sep 10, 2025	2.54	2.58	2.35	2.37	2.37	-8.14%	73,282
Sep 9, 2025	2.30	2.68	2.29	2.58	2.58	11.21%	136,427
Sep 8, 2025	2.38	2.38	2.31	2.32	2.32	-2.52%	21,356
Sep 5, 2025	2.39	2.39	2.32	2.38	2.38	0.42%	17,755
Sep 4, 2025	2.40	2.40	2.32	2.37	2.37	-1.25%	39,369
Sep 3, 2025	2.40	2.41	2.35	2.40	2.40	1.69%	49,712
Sep 2, 2025	2.42	2.42	2.36	2.36	2.36	-2.88%	43,655
Sep 1, 2025	2.43	2.51	2.35	2.43	2.43	1.25%	18,846
Aug 29, 2025	2.42	2.42	2.35	2.40	2.40	0.84%	28,466
Aug 28, 2025	2.38	2.46	2.31	2.38	2.38	0.85%	50,603
Aug 27, 2025	2.36	2.42	2.34	2.36	2.36	-	46,672
Aug 26, 2025	2.39	2.39	2.30	2.36	2.36	0.85%	11,030
Aug 25, 2025	2.29	2.42	2.29	2.34	2.34	1.30%	24,106
Aug 22, 2025	2.32	2.34	2.28	2.31	2.31	-1.70%	26,329
Aug 21, 2025	2.35	2.40	2.34	2.35	2.35	1.29%	27,212
Aug 20, 2025	2.40	2.40	2.27	2.32	2.32	-5.31%	81,286
Aug 19, 2025	2.46	2.53	2.37	2.45	2.45	-2.00%	66,144
Aug 18, 2025	2.57	2.59	2.47	2.50	2.50	-2.72%	8,699
Aug 15, 2025	2.50	2.59	2.49	2.57	2.57	-0.39%	55,228
Aug 14, 2025	2.48	2.61	2.47	2.58	2.58	4.88%	41,420
Aug 13, 2025	2.63	2.68	2.35	2.46	2.46	-6.82%	187,489
Aug 12, 2025	2.65	2.99	2.61	2.64	2.64	1.15%	165,673
Aug 11, 2025	2.68	2.69	2.61	2.61	2.61	-3.33%	13,270
Aug 8, 2025	2.76	2.76	2.63	2.70	2.70	0.37%	20,550
Aug 7, 2025	2.59	2.70	2.59	2.69	2.69	1.51%	44,928
Aug 6, 2025	2.73	2.73	2.62	2.65	2.65	-1.85%	53,198
Aug 5, 2025	2.65	2.78	2.65	2.70	2.70	-2.53%	54,189
Aug 4, 2025	2.68	2.84	2.62	2.77	2.77	1.84%	37,692