ExpreS2ion Biotech Holding AB (publ) (STO:EXPRS2)
Sweden · Delayed Price · Currency is SEK 14.78
-1.82 (-10.96%)
Feb 5, 2026, 5:29 PM CET
STO:EXPRS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 16.50 | 16.52 | 14.24 | 14.84 | - | -10.60% | 22,361 |
| Feb 4, 2026 | 17.30 | 17.48 | 16.12 | 16.60 | 16.60 | 1.47% | 23,268 |
| Feb 3, 2026 | 15.08 | 17.04 | 14.70 | 16.36 | 16.36 | 13.30% | 49,511 |
| Feb 2, 2026 | 14.72 | 14.72 | 14.12 | 14.44 | 14.44 | -1.90% | 5,850 |
| Jan 30, 2026 | 14.92 | 14.92 | 14.12 | 14.72 | 14.72 | -1.47% | 3,604 |
| Jan 29, 2026 | 14.38 | 15.04 | 14.00 | 14.94 | 14.94 | 3.89% | 15,919 |
| Jan 28, 2026 | 14.98 | 15.50 | 14.30 | 14.38 | 14.38 | -0.55% | 27,527 |
| Jan 27, 2026 | 14.98 | 14.98 | 14.46 | 14.46 | 14.46 | -4.62% | 15,891 |
| Jan 26, 2026 | 15.06 | 15.18 | 14.30 | 15.16 | 15.16 | -1.43% | 16,839 |
| Jan 23, 2026 | 14.54 | 15.94 | 14.30 | 15.38 | 15.38 | 5.92% | 18,428 |
| Jan 22, 2026 | 15.34 | 15.34 | 14.30 | 14.52 | 14.52 | -1.89% | 20,180 |
| Jan 21, 2026 | 14.90 | 15.26 | 14.30 | 14.80 | 14.80 | -3.77% | 16,059 |
| Jan 20, 2026 | 15.50 | 15.58 | 14.36 | 15.38 | 15.38 | 0.65% | 13,881 |
| Jan 19, 2026 | 15.36 | 15.42 | 14.90 | 15.28 | 15.28 | -2.30% | 4,410 |
| Jan 16, 2026 | 15.60 | 15.64 | 15.28 | 15.64 | 15.64 | -0.89% | 8,400 |
| Jan 15, 2026 | 15.84 | 16.12 | 15.34 | 15.78 | 15.78 | -0.50% | 8,033 |
| Jan 14, 2026 | 16.00 | 16.10 | 15.50 | 15.86 | 15.86 | -1.49% | 11,438 |
| Jan 13, 2026 | 16.78 | 17.18 | 15.84 | 16.10 | 16.10 | -5.07% | 18,509 |
| Jan 12, 2026 | 16.78 | 17.28 | 16.46 | 16.96 | 16.96 | -0.24% | 1,214 |
| Jan 9, 2026 | 17.12 | 17.38 | 16.00 | 17.00 | 17.00 | -0.58% | 18,539 |
| Jan 8, 2026 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | 1.42% | 10,162 |
| Jan 7, 2026 | 17.12 | 17.24 | 16.38 | 16.86 | 16.86 | -1.40% | 4,131 |
| Jan 5, 2026 | 17.48 | 17.76 | 16.80 | 17.10 | 17.10 | 1.79% | 9,761 |
| Jan 2, 2026 | 15.92 | 17.00 | 15.90 | 16.80 | 16.80 | 5.66% | 11,641 |
| Dec 30, 2025 | 15.52 | 16.40 | 15.02 | 15.90 | 15.90 | 0.89% | 24,053 |
| Dec 29, 2025 | 16.94 | 17.46 | 15.50 | 15.76 | 15.76 | -6.86% | 24,142 |
| Dec 23, 2025 | 16.06 | 17.80 | 16.06 | 16.92 | 16.92 | -0.70% | 13,598 |
| Dec 22, 2025 | 16.02 | 17.14 | 16.02 | 17.04 | 17.04 | 2.90% | 4,380 |
| Dec 19, 2025 | 15.74 | 17.96 | 15.72 | 16.56 | 16.56 | - | 21,146 |
| Dec 18, 2025 | 15.14 | 16.68 | 15.14 | 16.56 | 16.56 | 9.09% | 13,266 |
| Dec 17, 2025 | 15.36 | 15.54 | 15.00 | 15.18 | 15.18 | -1.04% | 6,218 |
| Dec 16, 2025 | 16.26 | 16.26 | 15.30 | 15.34 | 15.34 | -4.01% | 7,488 |
| Dec 15, 2025 | 15.70 | 15.98 | 15.24 | 15.98 | 15.98 | 1.01% | 6,885 |
| Dec 12, 2025 | 15.96 | 16.04 | 14.96 | 15.82 | 15.82 | -0.88% | 3,753 |
| Dec 11, 2025 | 15.80 | 15.96 | 14.92 | 15.96 | 15.96 | 1.01% | 11,017 |
| Dec 10, 2025 | 15.30 | 15.86 | 15.06 | 15.80 | 15.80 | 0.51% | 9,776 |
| Dec 9, 2025 | 15.28 | 15.92 | 15.28 | 15.72 | 15.72 | -1.63% | 1,546 |
| Dec 8, 2025 | 15.90 | 16.30 | 15.40 | 15.98 | 15.98 | -3.15% | 28,118 |
| Dec 5, 2025 | 15.86 | 16.50 | 15.86 | 16.50 | 16.50 | 0.61% | 4,890 |
| Dec 4, 2025 | 15.78 | 16.42 | 15.36 | 16.40 | 16.40 | 3.93% | 17,194 |
| Dec 3, 2025 | 15.96 | 16.14 | 15.22 | 15.78 | 15.78 | -1.25% | 20,936 |
| Dec 2, 2025 | 16.00 | 16.20 | 14.88 | 15.98 | 15.98 | 5.27% | 29,313 |
| Dec 1, 2025 | 15.30 | 15.88 | 15.06 | 15.18 | 15.18 | -1.30% | 5,161 |
| Nov 28, 2025 | 14.78 | 15.50 | 14.78 | 15.38 | 15.38 | -0.13% | 16,830 |
| Nov 27, 2025 | 15.88 | 15.88 | 14.64 | 15.40 | 15.40 | -3.02% | 25,508 |
| Nov 26, 2025 | 16.64 | 16.64 | 15.12 | 15.88 | 15.88 | -4.57% | 18,187 |
| Nov 25, 2025 | 16.76 | 16.76 | 15.48 | 16.64 | 16.64 | -0.72% | 13,211 |
| Nov 24, 2025 | 17.68 | 17.68 | 15.90 | 16.76 | 16.76 | -6.89% | 36,026 |
| Nov 21, 2025 | 17.66 | 18.56 | 16.86 | 18.00 | 18.00 | 0.56% | 11,311 |
| Nov 20, 2025 | 17.72 | 18.04 | 17.56 | 17.90 | 17.90 | 1.13% | 19,004 |