Enzymatica AB (publ) (STO:ENZY)
Sweden · Delayed Price · Currency is SEK 1.685
-0.005 (-0.30%)
Sep 25, 2026, 10:15 AM CET
Enzymatica AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.57 | 1.73 | 1.57 | 1.69 | 1.69 | -0.59% | 113,911 |
| Sep 23, 2026 | 1.67 | 1.87 | 1.55 | 1.70 | 1.70 | - | 139,694 |
| Sep 22, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | 0.29% | 97,685 |
| Sep 21, 2026 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -5.57% | 241,202 |
| Sep 18, 2026 | 1.86 | 1.86 | 1.77 | 1.80 | 1.80 | -3.49% | 144,266 |
| Sep 17, 2026 | 1.85 | 1.97 | 1.82 | 1.86 | 1.86 | 0.54% | 36,815 |
| Sep 16, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -2.63% | 70,678 |
| Sep 15, 2026 | 1.91 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 40,574 |
| Sep 14, 2026 | 1.94 | 2.00 | 1.93 | 1.97 | 1.97 | -3.43% | 36,648 |
| Sep 11, 2026 | 2.02 | 2.09 | 1.95 | 2.04 | 2.04 | -1.45% | 47,335 |
| Sep 10, 2026 | 2.14 | 2.14 | 2.06 | 2.07 | 2.07 | -3.72% | 12,714 |
| Sep 9, 2026 | 2.16 | 2.19 | 2.08 | 2.15 | 2.15 | - | 47,561 |
| Sep 8, 2026 | 2.09 | 2.15 | 2.01 | 2.15 | 2.15 | 2.38% | 157,192 |
| Sep 7, 2026 | 2.01 | 2.16 | 1.96 | 2.10 | 2.10 | 3.96% | 149,511 |
| Sep 4, 2026 | 2.13 | 2.16 | 1.92 | 2.02 | 2.02 | - | 118,324 |
| Sep 3, 2026 | 1.86 | 2.22 | 1.86 | 2.02 | 2.02 | 9.19% | 237,957 |
| Sep 2, 2026 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 0.82% | 116,529 |
| Sep 1, 2026 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 43,567 |
| Aug 31, 2026 | 1.79 | 1.87 | 1.79 | 1.85 | 1.85 | 1.93% | 69,470 |
| Aug 28, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 102,699 |
| Aug 27, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 52,304 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.65 | 1.76 | 1.76 | -7.37% | 177,342 |
| Aug 25, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | 2.70% | 1,530 |
| Aug 24, 2026 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | -0.54% | 61,865 |
| Aug 21, 2026 | 1.90 | 1.94 | 1.85 | 1.86 | 1.86 | -3.38% | 79,098 |
| Aug 20, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | -1.03% | 11,807 |
| Aug 19, 2026 | 1.93 | 1.95 | 1.89 | 1.95 | 1.95 | -1.02% | 89,096 |
| Aug 18, 2026 | 2.03 | 2.03 | 1.94 | 1.97 | 1.97 | -3.20% | 77,792 |
| Aug 17, 2026 | 1.94 | 2.03 | 1.90 | 2.03 | 2.03 | 4.10% | 48,825 |
| Aug 14, 2026 | 2.05 | 2.08 | 1.92 | 1.95 | 1.95 | -4.88% | 133,767 |
| Aug 13, 2026 | 1.96 | 2.10 | 1.96 | 2.05 | 2.05 | 4.86% | 80,161 |
| Aug 12, 2026 | 1.90 | 1.96 | 1.89 | 1.96 | 1.96 | 3.17% | 77,530 |
| Aug 11, 2026 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | -0.52% | 23,993 |
| Aug 10, 2026 | 1.86 | 1.91 | 1.85 | 1.91 | 1.91 | 1.60% | 18,676 |
| Aug 7, 2026 | 1.89 | 1.89 | 1.81 | 1.88 | 1.88 | 1.63% | 50,964 |
| Aug 6, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 0.54% | 57,243 |
| Aug 5, 2026 | 1.90 | 1.91 | 1.81 | 1.84 | 1.84 | -3.42% | 79,704 |
| Aug 4, 2026 | 1.78 | 1.91 | 1.78 | 1.90 | 1.90 | - | 21,962 |
| Aug 3, 2026 | 1.83 | 1.90 | 1.78 | 1.90 | 1.90 | 2.43% | 32,162 |
| Jul 31, 2026 | 1.80 | 1.87 | 1.79 | 1.86 | 1.86 | -1.85% | 71,920 |
| Jul 30, 2026 | 1.81 | 1.89 | 1.77 | 1.89 | 1.89 | 4.42% | 41,186 |
| Jul 29, 2026 | 1.83 | 1.91 | 1.81 | 1.81 | 1.81 | -1.90% | 49,062 |
| Jul 28, 2026 | 1.86 | 1.90 | 1.82 | 1.85 | 1.85 | -0.27% | 42,595 |
| Jul 27, 2026 | 1.91 | 1.91 | 1.82 | 1.85 | 1.85 | -1.60% | 92,589 |
| Jul 24, 2026 | 1.81 | 1.92 | 1.81 | 1.88 | 1.88 | 0.80% | 104,975 |
| Jul 23, 2026 | 1.96 | 1.96 | 1.74 | 1.87 | 1.87 | 0.27% | 162,793 |
| Jul 22, 2026 | 2.04 | 2.04 | 1.61 | 1.86 | 1.86 | -9.27% | 392,131 |
| Jul 21, 2026 | 2.11 | 2.15 | 2.01 | 2.05 | 2.05 | -6.39% | 124,264 |
| Jul 20, 2026 | 2.17 | 2.25 | 2.00 | 2.19 | 2.19 | -0.45% | 54,536 |
| Jul 17, 2026 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 54,244 |