ExpreS2ion Biotech Holding AB (publ) (STO:EXPRS2)
Sweden · Delayed Price · Currency is SEK 17.10
+0.50 (3.01%)
Nov 7, 2025, 4:41 PM CET
STO:EXPRS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.82 | 17.12 | 15.82 | 17.10 | 17.10 | 3.01% | 8,258 |
| Nov 6, 2025 | 16.20 | 17.00 | 15.70 | 16.60 | 16.60 | 4.40% | 9,847 |
| Nov 5, 2025 | 16.54 | 16.54 | 15.66 | 15.90 | 15.90 | -4.10% | 22,411 |
| Nov 4, 2025 | 16.58 | 16.66 | 16.44 | 16.58 | 16.58 | -2.81% | 12,030 |
| Nov 3, 2025 | 16.60 | 17.20 | 16.60 | 17.06 | 17.06 | 0.83% | 9,760 |
| Oct 31, 2025 | 17.60 | 17.60 | 16.40 | 16.92 | 16.92 | -2.08% | 12,835 |
| Oct 30, 2025 | 17.42 | 17.42 | 16.86 | 17.28 | 17.28 | -0.92% | 4,728 |
| Oct 29, 2025 | 17.32 | 17.74 | 17.00 | 17.44 | 17.44 | 0.69% | 22,563 |
| Oct 28, 2025 | 17.12 | 17.32 | 16.82 | 17.32 | 17.32 | 1.17% | 17,639 |
| Oct 27, 2025 | 17.00 | 17.50 | 16.80 | 17.12 | 17.12 | -1.15% | 16,502 |
| Oct 24, 2025 | 17.98 | 17.98 | 16.90 | 17.32 | 17.32 | -3.67% | 54,099 |
| Oct 23, 2025 | 18.60 | 18.86 | 17.96 | 17.98 | 17.98 | -3.44% | 11,430 |
| Oct 22, 2025 | 20.00 | 20.00 | 18.02 | 18.62 | 18.62 | -12.99% | 58,440 |
| Oct 21, 2025 | 21.55 | 21.75 | 20.55 | 21.40 | 21.40 | -0.47% | 1,129 |
| Oct 20, 2025 | 21.40 | 22.40 | 20.60 | 21.50 | 21.50 | 0.47% | 6,848 |
| Oct 17, 2025 | 20.55 | 22.40 | 20.05 | 21.40 | 21.40 | 5.16% | 18,104 |
| Oct 16, 2025 | 22.85 | 22.85 | 19.84 | 20.35 | 20.35 | 2.78% | 4,325 |
| Oct 15, 2025 | 18.22 | 20.00 | 18.22 | 19.80 | 19.80 | 3.23% | 6,258 |
| Oct 14, 2025 | 21.45 | 21.45 | 18.68 | 19.18 | 19.18 | -1.54% | 3,240 |
| Oct 13, 2025 | 19.92 | 20.05 | 19.12 | 19.48 | 19.48 | -2.40% | 6,959 |
| Oct 10, 2025 | 21.60 | 21.60 | 19.24 | 19.96 | 19.96 | 5.05% | 6,882 |
| Oct 9, 2025 | 19.20 | 19.46 | 18.58 | 19.00 | 19.00 | -2.46% | 2,143 |
| Oct 8, 2025 | 19.96 | 20.35 | 19.08 | 19.48 | 19.48 | -2.40% | 9,829 |
| Oct 7, 2025 | 20.50 | 20.90 | 18.54 | 19.96 | 19.96 | -2.63% | 16,305 |
| Oct 6, 2025 | 21.25 | 21.25 | 19.62 | 20.50 | 20.50 | -3.53% | 4,797 |
| Oct 3, 2025 | 21.20 | 21.50 | 20.45 | 21.25 | 21.25 | 0.24% | 2,306 |
| Oct 2, 2025 | 22.15 | 22.20 | 20.00 | 21.20 | 21.20 | 1.44% | 17,154 |
| Oct 1, 2025 | 19.84 | 20.95 | 18.42 | 20.90 | 20.90 | 7.29% | 12,382 |
| Sep 30, 2025 | 21.45 | 21.45 | 19.00 | 19.48 | 19.48 | -7.02% | 37,088 |
| Sep 29, 2025 | 16.90 | 22.00 | 16.62 | 20.95 | 20.95 | 23.96% | 73,272 |
| Sep 26, 2025 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | -0.59% | 7,148 |
| Sep 25, 2025 | 17.00 | 17.32 | 16.58 | 17.00 | 17.00 | 0.83% | 14,914 |
| Sep 24, 2025 | 17.68 | 17.68 | 16.54 | 16.86 | 16.86 | -2.54% | 18,280 |
| Sep 23, 2025 | 17.10 | 17.68 | 16.90 | 17.30 | 17.30 | 0.82% | 3,276 |
| Sep 22, 2025 | 17.76 | 17.76 | 16.90 | 17.16 | 17.16 | -3.81% | 7,149 |
| Sep 19, 2025 | 17.38 | 18.00 | 16.92 | 17.84 | 17.84 | 2.53% | 17,268 |
| 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 |