Enzymatica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	2.51	2.56	2.51	2.51	2.51	-2.71%	32,885
May 12, 2026	2.59	2.59	2.50	2.58	2.58	0.39%	52,394
May 11, 2026	2.63	2.64	2.50	2.57	2.57	-4.10%	85,109
May 8, 2026	2.78	2.78	2.50	2.68	2.68	-0.74%	100,086
May 7, 2026	2.57	2.78	2.57	2.70	2.70	4.65%	195,683
May 6, 2026	2.53	2.58	2.51	2.58	2.58	3.20%	55,420
May 5, 2026	2.54	2.57	2.50	2.50	2.50	-1.57%	110,928
May 4, 2026	2.53	2.63	2.50	2.54	2.54	-	136,281
Apr 30, 2026	2.46	2.59	2.46	2.54	2.54	2.01%	64,341
Apr 29, 2026	2.82	2.82	2.47	2.49	2.49	-5.68%	231,745
Apr 28, 2026	2.69	2.69	2.50	2.64	2.64	-1.12%	82,095
Apr 27, 2026	2.80	2.80	2.60	2.67	2.67	-4.64%	207,260
Apr 24, 2026	2.82	2.85	2.80	2.80	2.80	-0.71%	28,193
Apr 23, 2026	2.80	2.83	2.78	2.82	2.82	1.08%	54,181
Apr 22, 2026	2.79	2.83	2.73	2.79	2.79	0.36%	43,351
Apr 21, 2026	2.83	2.83	2.76	2.78	2.78	0.36%	116,835
Apr 20, 2026	2.94	2.94	2.72	2.77	2.77	0.36%	43,579
Apr 17, 2026	2.85	2.85	2.70	2.76	2.76	-2.47%	69,677
Apr 16, 2026	2.83	2.94	2.82	2.83	2.83	0.35%	74,131
Apr 15, 2026	2.86	2.90	2.79	2.82	2.82	-4.41%	47,676
Apr 14, 2026	2.96	2.96	2.85	2.95	2.95	-	79,191
Apr 13, 2026	3.00	3.03	2.88	2.95	2.95	-1.99%	83,161
Apr 10, 2026	3.19	3.19	2.99	3.01	3.01	-2.59%	55,881
Apr 9, 2026	3.10	3.22	2.90	3.09	3.09	-0.32%	178,400
Apr 8, 2026	3.19	3.27	3.06	3.10	3.10	-3.13%	146,128
Apr 7, 2026	3.08	3.25	3.08	3.20	3.20	3.90%	185,801
Apr 2, 2026	3.06	3.25	2.96	3.08	3.08	2.67%	114,225
Apr 1, 2026	3.19	3.33	3.00	3.00	3.00	-5.66%	150,800
Mar 31, 2026	3.05	3.40	2.85	3.18	3.18	4.61%	692,814
Mar 30, 2026	2.49	3.20	2.49	3.04	3.04	22.09%	544,457
Mar 27, 2026	2.50	2.50	2.34	2.49	2.49	-0.40%	136,497
Mar 26, 2026	2.41	2.50	2.19	2.50	2.50	4.60%	93,259
Mar 25, 2026	2.58	2.75	2.28	2.39	2.39	-7.72%	260,551
Mar 24, 2026	2.20	2.59	2.19	2.59	2.59	13.60%	131,588
Mar 23, 2026	2.29	2.29	2.14	2.28	2.28	-0.44%	8,647
Mar 20, 2026	2.13	2.34	2.13	2.29	2.29	0.88%	33,070
Mar 19, 2026	2.32	2.41	2.18	2.27	2.27	1.34%	29,154
Mar 18, 2026	2.21	2.25	2.14	2.24	2.24	1.82%	32,695
Mar 17, 2026	2.27	2.59	2.18	2.20	2.20	-3.51%	205,271
Mar 16, 2026	2.07	2.36	2.06	2.28	2.28	10.68%	110,949
Mar 13, 2026	2.02	2.07	2.00	2.06	2.06	0.98%	36,040
Mar 12, 2026	2.08	2.08	2.03	2.04	2.04	2.00%	26,028