Immunovia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.65	0.65	0.62	0.63	0.63	-2.03%	1,613,112
Sep 11, 2025	0.68	0.68	0.64	0.64	0.64	3.23%	7,282,340
Sep 10, 2025	0.64	0.66	0.61	0.62	0.62	-3.13%	3,777,375
Sep 9, 2025	0.66	0.67	0.63	0.64	0.64	-4.05%	5,225,559
Sep 8, 2025	0.66	0.73	0.64	0.67	0.67	3.57%	10,761,360
Sep 5, 2025	0.71	0.71	0.64	0.64	0.64	-6.26%	9,505,866
Sep 4, 2025	0.74	0.76	0.68	0.69	0.69	-6.15%	7,979,550
Sep 3, 2025	0.76	0.81	0.69	0.73	0.73	0.69%	17,591,900
Sep 2, 2025	0.79	0.95	0.71	0.73	0.73	-6.79%	44,659,264
Sep 1, 2025	0.59	0.84	0.58	0.78	0.78	30.87%	27,465,564
Aug 29, 2025	0.66	0.66	0.58	0.60	0.60	-9.97%	15,828,556
Aug 28, 2025	0.65	0.75	0.62	0.66	0.66	-26.44%	35,905,037
Aug 27, 2025	0.96	0.96	0.88	0.90	0.90	-6.25%	15,282,894
Aug 26, 2025	0.82	0.97	0.82	0.96	0.96	17.36%	21,074,347
Aug 25, 2025	0.70	0.84	0.67	0.82	0.82	16.86%	14,158,273
Aug 22, 2025	0.75	0.75	0.69	0.70	0.70	-5.79%	7,648,041
Aug 21, 2025	0.66	0.77	0.66	0.74	0.74	16.46%	17,616,209
Aug 20, 2025	0.61	0.66	0.60	0.64	0.64	9.81%	10,309,019
Aug 19, 2025	0.58	0.72	0.58	0.58	0.58	1.04%	19,282,068
Aug 18, 2025	0.57	0.61	0.57	0.58	0.58	3.60%	3,098,310
Aug 15, 2025	0.57	0.60	0.56	0.56	0.56	-2.29%	2,062,146
Aug 14, 2025	0.55	0.57	0.54	0.57	0.57	4.80%	1,170,472
Aug 13, 2025	0.54	0.56	0.54	0.54	0.54	2.07%	1,119,557
Aug 12, 2025	0.57	0.58	0.53	0.53	0.53	-7.49%	2,422,737
Aug 11, 2025	0.59	0.60	0.57	0.57	0.57	-4.33%	1,044,592
Aug 8, 2025	0.61	0.61	0.58	0.60	0.60	-0.83%	1,494,559
Aug 7, 2025	0.62	0.62	0.59	0.61	0.61	-0.33%	2,614,815
Aug 6, 2025	0.57	0.63	0.55	0.61	0.61	5.75%	3,857,694
Aug 5, 2025	0.61	0.62	0.56	0.57	0.57	-5.90%	3,953,660
Aug 4, 2025	0.63	0.64	0.60	0.61	0.61	-3.02%	2,336,098
Aug 1, 2025	0.63	0.65	0.60	0.63	0.63	-0.94%	2,470,275
Jul 31, 2025	0.61	0.67	0.59	0.64	0.64	4.44%	5,476,053
Jul 30, 2025	0.65	0.68	0.58	0.61	0.61	-7.03%	10,501,298
Jul 29, 2025	0.59	0.71	0.56	0.65	0.65	5.83%	19,692,848
Jul 28, 2025	0.52	0.66	0.52	0.62	0.62	21.65%	28,539,678
Jul 25, 2025	0.49	0.54	0.49	0.51	0.51	4.53%	11,757,202
Jul 24, 2025	0.45	0.54	0.45	0.49	0.49	7.28%	3,627,218
Jul 23, 2025	0.45	0.46	0.44	0.45	0.45	-0.44%	1,060,675
Jul 22, 2025	0.45	0.46	0.45	0.46	0.46	1.56%	683,344
Jul 21, 2025	0.43	0.46	0.42	0.45	0.45	3.34%	2,149,623
Jul 18, 2025	0.44	0.45	0.42	0.43	0.43	-1.03%	683,514
Jul 17, 2025	0.44	0.46	0.43	0.44	0.44	-0.45%	1,070,268
Jul 16, 2025	0.41	0.45	0.41	0.44	0.44	7.19%	1,376,319
Jul 15, 2025	0.43	0.43	0.41	0.41	0.41	-6.60%	2,649,267
Jul 14, 2025	0.46	0.46	0.43	0.44	0.44	-3.83%	1,363,108
Jul 11, 2025	0.47	0.47	0.45	0.46	0.46	-2.66%	989,615
Jul 10, 2025	0.47	0.48	0.44	0.47	0.47	0.54%	1,220,750
Jul 9, 2025	0.48	0.50	0.46	0.47	0.47	-1.79%	2,285,782
Jul 8, 2025	0.50	0.50	0.46	0.48	0.48	-2.46%	2,890,447
Jul 7, 2025	0.56	0.58	0.47	0.49	0.49	-11.84%	9,410,066