Enzymatica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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