Enzymatica AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.200	2.590	2.190	2.590	2.590	17.73%	566,593
Nov 3, 2026	2.300	2.300	2.200	2.200	2.200	-4.35%	49,613
Nov 2, 2026	2.290	2.450	2.200	2.300	2.300	1.32%	181,642
Oct 30, 2026	2.190	2.270	2.190	2.270	2.270	6.57%	87,812
Oct 29, 2026	2.160	2.250	1.985	2.130	2.130	-0.93%	406,461
Oct 28, 2026	2.000	2.150	1.950	2.150	2.150	5.39%	360,803
Oct 27, 2026	1.975	2.080	1.890	2.040	2.040	5.70%	99,958
Oct 26, 2026	1.975	1.975	1.855	1.930	1.930	-2.53%	128,392
Oct 23, 2026	1.945	1.980	1.905	1.980	1.980	1.80%	42,693
Oct 22, 2026	1.950	1.950	1.825	1.945	1.945	-0.26%	48,364
Oct 21, 2026	1.950	2.100	1.885	1.950	1.950	0.26%	124,325
Oct 20, 2026	1.900	1.945	1.900	1.945	1.945	1.83%	47,296
Oct 19, 2026	1.900	1.985	1.855	1.910	1.910	0.53%	57,063
Oct 16, 2026	1.700	2.000	1.700	1.900	1.900	11.76%	191,284
Oct 15, 2026	1.750	1.770	1.695	1.700	1.700	-3.41%	46,271
Oct 14, 2026	1.695	1.760	1.670	1.760	1.760	3.53%	99,076
Oct 13, 2026	1.760	1.770	1.700	1.700	1.700	-3.95%	440,245
Oct 12, 2026	1.775	1.775	1.695	1.770	1.770	3.81%	246,346
Oct 9, 2026	1.750	1.750	1.665	1.705	1.705	-2.29%	52,598
Oct 8, 2026	1.705	1.745	1.700	1.745	1.745	2.65%	13,368
Oct 7, 2026	1.735	1.745	1.700	1.700	1.700	-1.73%	20,989
Oct 6, 2026	1.780	1.790	1.695	1.730	1.730	-2.81%	75,633
Oct 5, 2026	1.785	1.785	1.710	1.780	1.780	-0.56%	31,245
Oct 2, 2026	1.675	1.790	1.675	1.790	1.790	3.17%	24,436
Oct 1, 2026	1.650	1.760	1.645	1.735	1.735	1.46%	98,369
Sep 30, 2026	1.635	1.715	1.635	1.710	1.710	-0.87%	32,140
Sep 29, 2026	1.680	1.725	1.605	1.725	1.725	-0.29%	83,464
Sep 28, 2026	1.635	1.730	1.630	1.730	1.730	3.90%	49,134
Sep 25, 2026	1.685	1.720	1.625	1.665	1.665	-1.48%	15,513
Sep 24, 2026	1.565	1.725	1.565	1.690	1.690	-0.59%	113,911
Sep 23, 2026	1.670	1.870	1.550	1.700	1.700	-	139,694
Sep 22, 2026	1.700	1.735	1.675	1.700	1.700	0.29%	97,685
Sep 21, 2026	1.775	1.780	1.670	1.695	1.695	-5.57%	241,202
Sep 18, 2026	1.860	1.860	1.770	1.795	1.795	-3.49%	144,266
Sep 17, 2026	1.845	1.970	1.820	1.860	1.860	0.54%	36,815
Sep 16, 2026	1.910	1.910	1.850	1.850	1.850	-2.63%	70,678
Sep 15, 2026	1.910	1.970	1.900	1.900	1.900	-3.55%	40,574
Sep 14, 2026	1.935	1.995	1.925	1.970	1.970	-3.43%	36,648
Sep 11, 2026	2.020	2.090	1.950	2.040	2.040	-1.45%	47,335
Sep 10, 2026	2.140	2.140	2.060	2.070	2.070	-3.72%	12,714
Sep 9, 2026	2.160	2.190	2.080	2.150	2.150	-	47,561
Sep 8, 2026	2.090	2.150	2.010	2.150	2.150	2.38%	157,192
Sep 7, 2026	2.010	2.160	1.955	2.100	2.100	3.96%	149,511
Sep 4, 2026	2.130	2.160	1.920	2.020	2.020	-	118,324
Sep 3, 2026	1.855	2.220	1.855	2.020	2.020	9.19%	237,957
Sep 2, 2026	1.850	1.850	1.800	1.850	1.850	0.82%	116,529
Sep 1, 2026	1.815	1.855	1.805	1.835	1.835	-0.54%	43,567
Aug 31, 2026	1.790	1.865	1.785	1.845	1.845	1.93%	69,470
Aug 28, 2026	1.800	1.820	1.765	1.810	1.810	0.56%	102,699
Aug 27, 2026	1.750	1.800	1.745	1.800	1.800	2.27%	52,304