ExpreS2ion Biotech Holding AB (publ) (STO:EXPRS2)
Sweden · Delayed Price · Currency is SEK 17.26
-0.14 (-0.80%)
Sep 19, 2025, 12:52 PM CET
STO:EXPRS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17.38 | 18.00 | 16.92 | 17.28 | 17.28 | -0.69% | 8,021 |
| Sep 18, 2025 | 17.12 | 17.98 | 17.12 | 17.40 | 17.40 | 1.05% | 8,980 |
| Sep 17, 2025 | 17.98 | 17.98 | 16.46 | 17.22 | 17.22 | -2.49% | 10,465 |
| Sep 16, 2025 | 17.98 | 18.00 | 16.90 | 17.66 | 17.66 | -1.89% | 13,214 |
| Sep 15, 2025 | 18.58 | 18.58 | 17.22 | 18.00 | 18.00 | -5.46% | 24,884 |
| Sep 12, 2025 | 19.98 | 20.00 | 18.28 | 19.04 | 19.04 | -7.35% | 25,611 |
| Sep 11, 2025 | 20.75 | 21.50 | 19.50 | 20.55 | 20.55 | -1.44% | 18,776 |
| Sep 10, 2025 | 20.50 | 21.85 | 20.40 | 20.85 | 20.85 | -2.57% | 5,263 |
| Sep 9, 2025 | 22.25 | 22.25 | 21.20 | 21.40 | 21.40 | -3.17% | 4,512 |
| Sep 8, 2025 | 22.40 | 22.85 | 21.10 | 22.10 | 22.10 | -1.34% | 10,610 |
| Sep 5, 2025 | 22.95 | 23.00 | 21.80 | 22.40 | 22.40 | -2.61% | 6,440 |
| Sep 4, 2025 | 23.00 | 23.00 | 20.75 | 23.00 | 23.00 | 5.99% | 39,972 |
| Sep 3, 2025 | 20.20 | 22.60 | 19.20 | 21.70 | 21.70 | 5.34% | 21,959 |
| Sep 2, 2025 | 23.00 | 23.00 | 19.98 | 20.60 | 20.60 | -8.44% | 27,487 |
| Sep 1, 2025 | 23.25 | 23.45 | 21.80 | 22.50 | 22.50 | -0.66% | 8,497 |
| Aug 29, 2025 | 23.65 | 23.65 | 22.00 | 22.65 | 22.65 | -1.31% | 5,239 |
| Aug 28, 2025 | 24.45 | 24.45 | 22.25 | 22.95 | 22.95 | -3.77% | 6,252 |
| Aug 27, 2025 | 22.40 | 24.00 | 21.75 | 23.85 | 23.85 | 5.76% | 12,866 |
| Aug 26, 2025 | 22.05 | 22.95 | 21.75 | 22.55 | 22.55 | 0.89% | 3,454 |
| Aug 25, 2025 | 23.30 | 23.85 | 21.75 | 22.35 | 22.35 | -4.08% | 6,118 |
| Aug 22, 2025 | 24.00 | 24.00 | 22.20 | 23.30 | 23.30 | -2.51% | 3,006 |
| Aug 21, 2025 | 23.45 | 24.75 | 21.35 | 23.90 | 23.90 | 6.46% | 12,792 |
| Aug 20, 2025 | 22.50 | 22.95 | 21.50 | 22.45 | 22.45 | 1.35% | 2,891 |
| Aug 19, 2025 | 21.85 | 22.90 | 21.10 | 22.15 | 22.15 | -0.67% | 2,786 |
| Aug 18, 2025 | 24.00 | 24.00 | 21.80 | 22.30 | 22.30 | -5.11% | 16,021 |
| Aug 15, 2025 | 24.25 | 24.70 | 23.00 | 23.50 | 23.50 | -6.75% | 11,675 |
| Aug 14, 2025 | 25.70 | 25.70 | 24.25 | 25.20 | 25.20 | 1.00% | 2,730 |
| Aug 13, 2025 | 25.75 | 25.75 | 23.60 | 24.95 | 24.95 | -0.99% | 7,257 |
| Aug 12, 2025 | 25.25 | 25.25 | 24.65 | 25.20 | 25.20 | 1.00% | 1,620 |
| Aug 11, 2025 | 24.85 | 25.35 | 24.50 | 24.95 | 24.95 | 0.20% | 1,819 |
| Aug 8, 2025 | 25.70 | 25.70 | 24.05 | 24.90 | 24.90 | 1.43% | 3,239 |
| Aug 7, 2025 | 23.85 | 26.30 | 23.85 | 24.55 | 24.55 | -4.66% | 4,696 |
| Aug 6, 2025 | 25.10 | 26.00 | 25.10 | 25.75 | 25.75 | -1.15% | 2,261 |
| Aug 5, 2025 | 24.25 | 26.45 | 24.00 | 26.05 | 26.05 | 4.62% | 6,945 |
| Aug 4, 2025 | 23.50 | 25.70 | 23.50 | 24.90 | 24.90 | -0.60% | 2,105 |
| Aug 1, 2025 | 25.70 | 25.70 | 23.50 | 25.05 | 25.05 | -0.20% | 3,366 |
| Jul 31, 2025 | 27.80 | 27.80 | 24.40 | 25.10 | 25.10 | -2.90% | 9,490 |
| Jul 30, 2025 | 25.90 | 26.25 | 24.95 | 25.85 | 25.85 | -0.19% | 2,266 |
| Jul 29, 2025 | 25.55 | 28.00 | 25.05 | 25.90 | 25.90 | -2.63% | 12,592 |
| Jul 28, 2025 | 27.30 | 27.50 | 25.85 | 26.60 | 26.60 | -2.56% | 3,962 |
| Jul 25, 2025 | 27.00 | 27.55 | 25.35 | 27.30 | 27.30 | 1.11% | 10,083 |
| Jul 24, 2025 | 27.15 | 27.20 | 25.30 | 27.00 | 27.00 | 3.85% | 3,467 |
| Jul 23, 2025 | 25.85 | 26.80 | 25.20 | 26.00 | 26.00 | 4.63% | 5,367 |
| Jul 22, 2025 | 26.00 | 26.45 | 24.80 | 24.85 | 24.85 | -2.17% | 3,788 |
| Jul 21, 2025 | 24.40 | 26.00 | 23.45 | 25.40 | 25.40 | 1.80% | 5,117 |
| Jul 18, 2025 | 24.10 | 25.95 | 22.10 | 24.95 | 24.95 | 8.95% | 12,129 |
| Jul 17, 2025 | 24.35 | 24.35 | 22.90 | 22.90 | 22.90 | -6.15% | 8,594 |
| Jul 16, 2025 | 24.25 | 24.45 | 23.80 | 24.40 | 24.40 | 0.62% | 1,292 |
| Jul 15, 2025 | 25.80 | 26.25 | 24.20 | 24.25 | 24.25 | -7.09% | 7,300 |
| Jul 14, 2025 | 28.55 | 28.55 | 26.00 | 26.10 | 26.10 | -6.95% | 10,294 |