Enorama Pharma AB (publ) (STO:ERMA)
Sweden · Delayed Price · Currency is SEK 0.4900
-0.0200 (-3.92%)
Mar 25, 2026, 4:45 PM CET
Enorama Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.55 | 0.55 | 0.45 | 0.49 | - | -3.53% | 51,124 |
| Mar 24, 2026 | 0.59 | 0.60 | 0.48 | 0.51 | 0.51 | -14.14% | 60,921 |
| Mar 23, 2026 | 0.37 | 0.65 | 0.37 | 0.59 | 0.59 | 62.30% | 63,571 |
| Mar 20, 2026 | 0.40 | 0.40 | 0.26 | 0.37 | 0.37 | -1.08% | 196,946 |
| Mar 19, 2026 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -5.13% | 122,102 |
| Mar 18, 2026 | 0.39 | 0.44 | 0.32 | 0.39 | 0.39 | -2.99% | 220,415 |
| Mar 17, 2026 | 0.33 | 1.00 | 0.33 | 0.40 | 0.40 | 26.81% | 889,310 |
| Mar 16, 2026 | 0.41 | 0.41 | 0.28 | 0.32 | 0.32 | -29.40% | 97,983 |
| Mar 13, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -9.84% | 278 |
| Mar 12, 2026 | 0.62 | 0.62 | 0.21 | 0.50 | 0.50 | -19.94% | 16,355 |
| Mar 11, 2026 | 0.70 | 0.78 | 0.40 | 0.62 | 0.62 | -14.56% | 175,101 |
| Mar 10, 2026 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | -5.45% | 22,224 |
| Mar 9, 2026 | 0.67 | 0.80 | 0.67 | 0.77 | 0.77 | 14.24% | 25,107 |
| Mar 6, 2026 | 0.77 | 0.80 | 0.67 | 0.67 | 0.67 | -8.42% | 31,044 |
| Mar 5, 2026 | 0.69 | 0.85 | 0.69 | 0.74 | 0.74 | 12.88% | 17,195 |
| Mar 4, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -11.17% | 3,871 |
| Mar 3, 2026 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 9.88% | 6,308 |
| Mar 2, 2026 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -12.34% | 1,924 |
| Feb 27, 2026 | 0.70 | 0.77 | 0.70 | 0.76 | 0.76 | -9.93% | 33,818 |
| Feb 26, 2026 | 0.77 | 0.90 | 0.70 | 0.85 | 0.85 | -0.47% | 70,016 |
| Feb 25, 2026 | 0.73 | 0.85 | 0.60 | 0.85 | 0.85 | 33.65% | 58,447 |
| Feb 24, 2026 | 0.63 | 0.74 | 0.63 | 0.64 | 0.64 | -13.35% | 7,410 |
| Feb 23, 2026 | 0.80 | 0.80 | 0.70 | 0.73 | 0.73 | -1.61% | 11,300 |
| Feb 20, 2026 | 0.69 | 0.90 | 0.65 | 0.75 | 0.75 | 15.84% | 81,969 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.61 | 0.64 | 0.64 | -34.02% | 83,489 |
| Feb 18, 2026 | 0.85 | 1.04 | 0.72 | 0.98 | 0.98 | 22.61% | 170,944 |
| Feb 17, 2026 | 0.86 | 0.86 | 0.73 | 0.80 | 0.80 | -21.19% | 123,178 |
| Feb 16, 2026 | 1.14 | 1.28 | 0.86 | 1.01 | 1.01 | -3.81% | 149,950 |
| Feb 13, 2026 | 1.45 | 1.50 | 1.00 | 1.05 | 1.05 | -27.59% | 207,964 |
| Feb 12, 2026 | 1.69 | 1.95 | 1.33 | 1.45 | 1.45 | -17.61% | 145,491 |
| Feb 11, 2026 | 1.57 | 1.90 | 1.41 | 1.76 | 1.76 | 29.89% | 267,473 |
| Feb 10, 2026 | 1.45 | 2.23 | 1.30 | 1.36 | 1.36 | -9.36% | 397,891 |
| Feb 9, 2026 | 1.16 | 1.79 | 1.04 | 1.50 | 1.50 | 55.41% | 302,183 |
| Feb 6, 2026 | 0.62 | 1.25 | 0.62 | 0.96 | 0.96 | 60.33% | 242,203 |
| Feb 5, 2026 | 0.70 | 0.70 | 0.40 | 0.60 | 0.60 | -21.05% | 48,345 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.76 | 0.76 | 0.76 | -17.03% | 51,159 |
| Feb 3, 2026 | 1.48 | 1.48 | 0.80 | 0.92 | 0.92 | -39.74% | 276,031 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 4,084 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.65% | 3,000 |
| Jan 29, 2026 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -0.98% | 2,525 |
| Jan 28, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | -0.97% | 500 |
| Jan 27, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 1,645 |
| Jan 26, 2026 | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | 3.37% | 3,521 |
| Jan 23, 2026 | 1.53 | 1.58 | 1.45 | 1.49 | 1.49 | -2.94% | 44,371 |
| Jan 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.66% | 155 |
| Jan 21, 2026 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -4.44% | 39,653 |
| Jan 20, 2026 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -3.37% | 49,569 |
| 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 |