Flerie AB (publ) (STO:FLERIE)
Sweden · Delayed Price · Currency is SEK 43.20
-0.40 (-0.92%)
Aug 1, 2025, 5:29 PM CET
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43.80 | 43.80 | 43.15 | 43.20 | 43.20 | -0.92% | 10,564 |
| Jul 31, 2025 | 45.00 | 45.00 | 42.70 | 43.60 | 43.60 | -0.91% | 21,938 |
| Jul 30, 2025 | 43.40 | 44.50 | 43.40 | 44.00 | 44.00 | 1.73% | 17,202 |
| Jul 29, 2025 | 43.60 | 43.60 | 43.00 | 43.25 | 43.25 | -0.23% | 8,023 |
| Jul 28, 2025 | 43.50 | 43.50 | 43.00 | 43.35 | 43.35 | -0.69% | 5,121 |
| Jul 25, 2025 | 43.75 | 43.80 | 43.50 | 43.65 | 43.65 | -0.57% | 8,193 |
| Jul 24, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 43.90 | -0.23% | 2,646 |
| Jul 23, 2025 | 45.00 | 45.00 | 43.90 | 44.00 | 44.00 | 0.92% | 4,434 |
| Jul 22, 2025 | 43.00 | 44.00 | 43.00 | 43.60 | 43.60 | -0.68% | 10,033 |
| Jul 21, 2025 | 44.10 | 44.15 | 43.90 | 43.90 | 43.90 | -1.24% | 5,892 |
| Jul 18, 2025 | 45.05 | 45.50 | 44.45 | 44.45 | 44.45 | -1.44% | 6,844 |
| Jul 17, 2025 | 45.70 | 45.70 | 45.10 | 45.10 | 45.10 | -0.77% | 4,331 |
| Jul 16, 2025 | 45.60 | 46.00 | 45.40 | 45.45 | 45.45 | -1.20% | 9,525 |
| Jul 15, 2025 | 45.60 | 46.00 | 45.30 | 46.00 | 46.00 | 0.66% | 20,707 |
| Jul 14, 2025 | 46.85 | 46.90 | 45.70 | 45.70 | 45.70 | -2.56% | 19,920 |
| Jul 11, 2025 | 47.45 | 47.70 | 46.80 | 46.90 | 46.90 | -0.53% | 10,135 |
| Jul 10, 2025 | 47.10 | 47.20 | 46.95 | 47.15 | 47.15 | 0.32% | 1,566 |
| Jul 9, 2025 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | - | 3,087 |
| Jul 8, 2025 | 47.25 | 47.25 | 46.85 | 47.00 | 47.00 | 0.21% | 2,243 |
| Jul 7, 2025 | 46.05 | 47.15 | 46.05 | 46.90 | 46.90 | 1.52% | 1,628 |
| Jul 4, 2025 | 45.55 | 46.20 | 45.50 | 46.20 | 46.20 | 1.43% | 8,662 |
| Jul 3, 2025 | 44.70 | 45.85 | 44.70 | 45.55 | 45.55 | 1.90% | 7,975 |
| Jul 2, 2025 | 45.00 | 45.00 | 44.50 | 44.70 | 44.70 | -0.67% | 1,954 |
| Jul 1, 2025 | 45.15 | 45.65 | 45.00 | 45.00 | 45.00 | -1.21% | 5,484 |
| Jun 30, 2025 | 46.80 | 46.80 | 45.05 | 45.55 | 45.55 | -3.39% | 17,314 |
| Jun 27, 2025 | 46.35 | 47.15 | 46.35 | 47.15 | 47.15 | 0.53% | 53,424 |
| Jun 26, 2025 | 46.45 | 46.90 | 46.35 | 46.90 | 46.90 | 1.08% | 34,589 |
| Jun 25, 2025 | 45.05 | 46.55 | 45.05 | 46.40 | 46.40 | -1.59% | 289,496 |
| Jun 24, 2025 | 47.05 | 47.40 | 47.00 | 47.15 | 47.15 | 0.32% | 53,623 |
| Jun 23, 2025 | 46.70 | 47.10 | 46.45 | 47.00 | 47.00 | 0.86% | 45,782 |
| Jun 19, 2025 | 46.40 | 46.95 | 46.20 | 46.60 | 46.60 | 0.43% | 10,079 |
| Jun 18, 2025 | 46.50 | 46.95 | 45.80 | 46.40 | 46.40 | -0.32% | 27,965 |
| Jun 17, 2025 | 46.15 | 46.70 | 46.10 | 46.55 | 46.55 | 0.76% | 183,978 |
| Jun 16, 2025 | 46.05 | 46.40 | 46.05 | 46.20 | 46.20 | 0.22% | 18,031 |
| Jun 13, 2025 | 46.15 | 46.30 | 46.05 | 46.10 | 46.10 | -0.22% | 47,289 |
| Jun 12, 2025 | 46.05 | 46.75 | 45.95 | 46.20 | 46.20 | 0.22% | 104,708 |
| Jun 11, 2025 | 46.00 | 46.35 | 45.85 | 46.10 | 46.10 | -0.22% | 49,772 |
| Jun 10, 2025 | 45.85 | 46.35 | 45.55 | 46.20 | 46.20 | 0.33% | 23,500 |
| Jun 9, 2025 | 45.60 | 46.40 | 45.60 | 46.05 | 46.05 | 0.88% | 34,885 |
| Jun 5, 2025 | 45.50 | 46.00 | 45.40 | 45.65 | 45.65 | -0.33% | 29,991 |
| Jun 4, 2025 | 46.00 | 46.20 | 45.40 | 45.80 | 45.80 | -0.54% | 55,971 |
| Jun 3, 2025 | 47.35 | 47.35 | 45.00 | 46.05 | 46.05 | -2.13% | 61,896 |
| Jun 2, 2025 | 44.00 | 47.05 | 44.00 | 47.05 | 47.05 | 6.33% | 82,240 |
| May 30, 2025 | 42.95 | 44.25 | 42.20 | 44.25 | 44.25 | 3.63% | 528,201 |
| May 28, 2025 | 42.70 | 43.60 | 42.60 | 42.70 | 42.70 | - | 73,569 |
| May 27, 2025 | 42.55 | 42.85 | 42.25 | 42.70 | 42.70 | 0.23% | 59,255 |
| May 26, 2025 | 43.45 | 44.20 | 42.30 | 42.60 | 42.60 | -3.29% | 154,547 |
| May 23, 2025 | 44.30 | 44.80 | 44.00 | 44.05 | 44.05 | - | 13,249 |
| May 22, 2025 | 44.60 | 44.60 | 44.00 | 44.05 | 44.05 | 0.11% | 4,028 |
| May 21, 2025 | 44.50 | 44.50 | 43.60 | 44.00 | 44.00 | -2.00% | 11,558 |