Enzymatica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	2.20	2.20	2.02	2.18	2.18	-6.03%	104,506
Jul 15, 2026	2.29	2.34	2.20	2.32	2.32	1.31%	35,638
Jul 14, 2026	2.47	2.50	2.29	2.29	2.29	-2.97%	60,296
Jul 13, 2026	2.41	2.41	2.32	2.36	2.36	-4.84%	33,007
Jul 10, 2026	2.38	2.50	2.36	2.48	2.48	-0.40%	35,028
Jul 9, 2026	2.53	2.53	2.35	2.49	2.49	3.75%	45,952
Jul 8, 2026	2.32	2.60	2.32	2.40	2.40	2.13%	35,439
Jul 7, 2026	2.34	2.46	2.32	2.35	2.35	-4.47%	55,484
Jul 6, 2026	2.27	2.51	2.21	2.46	2.46	5.13%	38,974
Jul 3, 2026	2.37	2.37	2.27	2.34	2.34	-0.85%	79,440
Jul 2, 2026	2.33	2.40	2.32	2.36	2.36	-1.67%	18,303
Jul 1, 2026	2.33	2.40	2.31	2.40	2.40	-	48,638
Jun 30, 2026	2.49	2.49	2.33	2.40	2.40	-4.38%	155,436
Jun 29, 2026	2.60	2.60	2.45	2.51	2.51	0.40%	26,680
Jun 26, 2026	2.29	2.64	2.29	2.50	2.50	8.70%	209,094
Jun 25, 2026	2.42	2.45	2.27	2.30	2.30	-1.71%	28,440
Jun 24, 2026	2.27	2.44	2.20	2.34	2.34	9.86%	106,687
Jun 23, 2026	2.45	2.45	2.00	2.13	2.13	-14.11%	301,153
Jun 22, 2026	2.52	2.53	2.41	2.48	2.48	-1.59%	36,198
Jun 18, 2026	2.50	2.60	2.46	2.52	2.52	0.80%	125,420
Jun 17, 2026	2.53	2.53	2.41	2.50	2.50	-0.40%	43,593
Jun 16, 2026	2.56	2.56	2.46	2.51	2.51	-3.46%	84,343
Jun 15, 2026	2.51	2.60	2.43	2.60	2.60	3.17%	57,127
Jun 12, 2026	2.74	2.74	2.52	2.52	2.52	-	14,793
Jun 11, 2026	2.61	2.62	2.52	2.52	2.52	-5.26%	52,409
Jun 10, 2026	2.68	2.76	2.62	2.66	2.66	-3.27%	34,252
Jun 9, 2026	2.80	2.80	2.72	2.75	2.75	-1.08%	16,861
Jun 8, 2026	2.88	2.88	2.71	2.78	2.78	-1.07%	26,258
Jun 5, 2026	2.82	2.84	2.75	2.81	2.81	-0.71%	84,954
Jun 4, 2026	2.60	2.89	2.60	2.83	2.83	6.79%	65,097
Jun 3, 2026	2.64	2.69	2.57	2.65	2.65	-1.12%	35,032
Jun 2, 2026	2.65	2.71	2.64	2.68	2.68	-0.74%	59,158
Jun 1, 2026	2.69	2.70	2.68	2.70	2.70	-1.10%	100,711
May 29, 2026	2.67	2.93	2.63	2.73	2.73	0.74%	89,290
May 28, 2026	2.90	2.90	2.67	2.71	2.71	-4.58%	89,298
May 27, 2026	2.78	2.89	2.54	2.84	2.84	2.90%	155,214
May 26, 2026	2.43	2.90	2.35	2.76	2.76	15.97%	275,421
May 25, 2026	2.40	2.45	2.35	2.38	2.38	-2.06%	69,456
May 22, 2026	2.40	2.44	2.40	2.43	2.43	2.53%	30,878
May 21, 2026	2.34	2.38	2.33	2.37	2.37	-2.07%	42,828
May 20, 2026	2.38	2.42	2.30	2.42	2.42	1.68%	94,404
May 19, 2026	2.43	2.46	2.35	2.38	2.38	-4.03%	37,292
May 18, 2026	2.55	2.55	2.44	2.48	2.48	-0.80%	10,401
May 15, 2026	2.56	2.59	2.47	2.50	2.50	-0.40%	326,093