Enorama Pharma AB (publ) (STO:ERMA)
Sweden · Delayed Price · Currency is SEK 1.505
-0.070 (-4.44%)
Jan 21, 2026, 4:05 PM CET
Enorama Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.72 | 1.72 | 1.59 | 1.63 | 1.63 | -6.86% | 47,897 |
| Jan 15, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 3,305 |
| Jan 14, 2026 | 1.73 | 1.79 | 1.70 | 1.75 | 1.75 | 4.79% | 40,008 |
| Jan 13, 2026 | 1.71 | 1.75 | 1.63 | 1.67 | 1.67 | -6.70% | 50,654 |
| Jan 12, 2026 | 1.81 | 1.81 | 1.73 | 1.79 | 1.79 | -1.10% | 2,981 |
| Jan 9, 2026 | 1.94 | 2.00 | 1.80 | 1.81 | 1.81 | -8.82% | 61,167 |
| Jan 8, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.24% | 896 |
| Jan 7, 2026 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | - | 2,635 |
| Jan 5, 2026 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | 1.26% | 746 |
| Jan 2, 2026 | 1.97 | 2.00 | 1.93 | 1.99 | 1.99 | 3.93% | 12,810 |
| Dec 30, 2025 | 2.20 | 2.20 | 1.90 | 1.91 | 1.91 | -13.18% | 3,622 |
| Dec 29, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 4,513 |
| Dec 23, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | 138 |
| Dec 22, 2025 | 2.23 | 2.30 | 2.23 | 2.28 | 2.28 | - | 1,182 |
| Dec 19, 2025 | 2.30 | 2.30 | 1.90 | 2.28 | 2.28 | -0.87% | 591 |
| Dec 18, 2025 | 2.30 | 2.30 | 1.75 | 2.30 | 2.30 | 13.86% | 169 |
| Dec 17, 2025 | 2.06 | 2.30 | 2.02 | 2.02 | 2.02 | -12.17% | 2,620 |
| Dec 16, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 0.88% | 635 |
| Dec 15, 2025 | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | 12.87% | 1,495 |
| Dec 12, 2025 | 2.31 | 2.31 | 2.02 | 2.02 | 2.02 | -13.30% | 2,146 |
| Dec 10, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -3.32% | 1,511 |
| Dec 9, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 2,000 |
| Dec 8, 2025 | 2.48 | 2.48 | 2.17 | 2.41 | 2.41 | -2.82% | 2,055 |
| Dec 5, 2025 | 2.36 | 2.48 | 2.36 | 2.48 | 2.48 | 6.90% | 5,202 |
| Dec 4, 2025 | 2.32 | 2.32 | 2.10 | 2.32 | 2.32 | - | 4,173 |
| Dec 3, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 13 |
| Dec 2, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | - | 12,468 |
| Dec 1, 2025 | 2.49 | 2.49 | 2.30 | 2.30 | 2.30 | -7.63% | 3,110 |
| Nov 27, 2025 | 2.55 | 2.55 | 2.35 | 2.49 | 2.49 | -2.35% | 4,982 |
| Nov 26, 2025 | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | -1.54% | 2,242 |
| Nov 25, 2025 | 2.51 | 2.59 | 2.50 | 2.59 | 2.59 | -0.38% | 7,200 |
| Nov 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.14% | 1,000 |
| Nov 21, 2025 | 2.56 | 2.80 | 2.56 | 2.80 | 2.80 | - | 1,379 |
| Nov 20, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 395 |
| Nov 19, 2025 | 2.65 | 2.84 | 2.65 | 2.84 | 2.84 | 8.81% | 2,961 |
| Nov 18, 2025 | 2.80 | 2.80 | 2.61 | 2.61 | 2.61 | -8.74% | 8,565 |
| Nov 17, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 0.35% | 7,267 |
| Nov 14, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | - | 1,429 |
| Nov 13, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | - | 3,071 |
| Nov 12, 2025 | 2.80 | 2.85 | 2.57 | 2.85 | 2.85 | 0.35% | 2,691 |
| Nov 11, 2025 | 2.65 | 2.85 | 2.65 | 2.84 | 2.84 | 8.81% | 1,001 |
| Nov 10, 2025 | 2.80 | 2.80 | 2.61 | 2.61 | 2.61 | -6.79% | 834 |
| Nov 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.36% | 3,056 |
| Nov 6, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 5.68% | 3,610 |
| Nov 5, 2025 | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | -4.00% | 800 |
| Nov 4, 2025 | 2.58 | 2.80 | 2.58 | 2.75 | 2.75 | -1.79% | 1,897 |
| Nov 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 10,158 |
| Oct 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.82% | 5,000 |
| Oct 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 12,712 |
| Oct 28, 2025 | 2.79 | 2.79 | 2.75 | 2.75 | 2.75 | -1.79% | 16,274 |