Enzymatica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	2.69	2.78	2.62	2.72	2.72	1.12%	24,288
Jul 31, 2025	2.67	2.69	2.62	2.69	2.69	-	10,490
Jul 30, 2025	2.57	2.69	2.57	2.69	2.69	5.08%	10,059
Jul 29, 2025	2.70	2.70	2.56	2.56	2.56	-5.54%	20,234
Jul 28, 2025	2.45	2.73	2.45	2.71	2.71	0.37%	38,328
Jul 25, 2025	2.69	2.73	2.64	2.70	2.70	0.37%	33,866
Jul 24, 2025	2.70	2.74	2.65	2.69	2.69	-0.37%	16,497
Jul 23, 2025	2.66	2.80	2.66	2.70	2.70	-	20,107
Jul 22, 2025	2.80	2.82	2.68	2.70	2.70	-4.59%	35,505
Jul 21, 2025	2.97	2.97	2.79	2.83	2.83	-	169,222
Jul 18, 2025	2.85	2.94	2.83	2.83	2.83	-0.70%	16,509
Jul 17, 2025	2.90	3.02	2.79	2.85	2.85	-3.06%	69,605
Jul 16, 2025	2.92	2.98	2.85	2.94	2.94	0.68%	25,886
Jul 15, 2025	3.05	3.06	2.91	2.92	2.92	-4.26%	26,519
Jul 14, 2025	2.98	3.08	2.85	3.05	3.05	2.01%	64,802
Jul 11, 2025	2.91	2.99	2.82	2.99	2.99	2.75%	28,629
Jul 10, 2025	2.99	3.01	2.80	2.91	2.91	-3.96%	69,949
Jul 9, 2025	3.00	3.03	2.90	3.03	3.03	1.34%	34,103
Jul 8, 2025	2.83	3.03	2.81	2.99	2.99	4.55%	82,285
Jul 7, 2025	2.70	2.87	2.70	2.86	2.86	-1.38%	40,114
Jul 4, 2025	2.93	2.97	2.90	2.90	2.90	-1.02%	52,095
Jul 3, 2025	2.76	2.93	2.76	2.93	2.93	6.55%	67,057
Jul 2, 2025	2.67	2.80	2.67	2.75	2.75	6.59%	133,468