Skip to main content
logo
Enzymatica AB (publ) (STO:ENZY)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.930
-0.070 (-3.50%)
Oct 31, 2025, 12:18 PM CET

Enzymatica AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251.982.001.921.931.93-3.50%17,244
Oct 30, 20251.932.041.852.002.002.04%150,757
Oct 29, 20251.951.981.901.961.960.51%57,613
Oct 28, 20252.002.001.951.951.95-2.50%31,548
Oct 27, 20251.952.041.952.002.002.04%26,266
Oct 24, 20252.012.051.961.961.962.08%76,557
Oct 23, 20251.992.031.901.921.92-3.52%63,075
Oct 22, 20251.982.071.961.991.991.02%65,524
Oct 21, 20252.062.191.961.971.97-1.50%79,320
Oct 20, 20251.912.061.912.002.002.56%29,264
Oct 17, 20252.062.061.931.951.95-5.34%91,895
Oct 16, 20252.172.172.062.062.06-3.74%37,354
Oct 15, 20252.002.162.002.142.147.00%48,120
Oct 14, 20252.002.051.992.002.00-2.44%89,032
Oct 13, 20252.112.112.022.052.05-3.30%46,628
Oct 10, 20252.102.132.002.122.124.43%85,625
Oct 9, 20252.062.142.032.032.03-6.45%58,568
Oct 8, 20252.092.172.072.172.173.33%74,365
Oct 7, 20252.082.182.082.102.10-1.87%55,560
Oct 6, 20252.222.232.112.142.14-4.04%120,266
Oct 3, 20252.342.342.212.232.23-5.11%108,821
Oct 2, 20252.392.462.342.352.35-1.26%46,552
Oct 1, 20252.362.442.272.382.381.28%209,922
Sep 30, 20252.342.402.332.352.35-84,524
Sep 29, 20252.412.462.342.352.35-0.42%80,290
Sep 26, 20252.382.452.362.362.36-0.84%49,361
Sep 25, 20252.352.442.352.382.381.28%27,965
Sep 24, 20252.292.352.292.352.35-1.67%38,459
Sep 23, 20252.362.392.352.392.391.70%28,997
Sep 22, 20252.342.482.332.352.35-271,098
Sep 19, 20252.322.592.322.352.35-231,418
Sep 18, 20252.322.372.292.352.35-317,536
Sep 17, 20252.352.372.322.352.350.43%56,259
Sep 16, 20252.362.362.292.342.340.86%17,822
Sep 15, 20252.302.362.292.322.321.31%34,886
Sep 12, 20252.422.422.292.292.29-3.38%48,707
Sep 11, 20252.362.402.332.372.37-36,031
Sep 10, 20252.542.582.352.372.37-8.14%73,282
Sep 9, 20252.302.682.292.582.5811.21%136,427
Sep 8, 20252.382.382.312.322.32-2.52%21,356
Sep 5, 20252.392.392.322.382.380.42%17,755
Sep 4, 20252.402.402.322.372.37-1.25%39,369
Sep 3, 20252.402.412.352.402.401.69%49,712
Sep 2, 20252.422.422.362.362.36-2.88%43,655
Sep 1, 20252.432.512.352.432.431.25%18,846
Aug 29, 20252.422.422.352.402.400.84%28,466
Aug 28, 20252.382.462.312.382.380.85%50,603
Aug 27, 20252.362.422.342.362.36-46,672
Aug 26, 20252.392.392.302.362.360.85%11,030
Aug 25, 20252.292.422.292.342.341.30%24,106