Enorama Pharma AB (publ) (STO:ERMA)
Sweden · Delayed Price · Currency is SEK 0.6680
-0.0940 (-12.34%)
Mar 2, 2026, 3:14 PM CET
Enorama Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |