IRLAB Therapeutics AB (publ) (STO:IRLAB.A)
Sweden · Delayed Price · Currency is SEK 2.000
+0.018 (0.91%)
At close: Jan 15, 2026
IRLAB Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.84 | 2.00 | 1.84 | 1.90 | 1.90 | -0.11% | 64,565 |
| Jan 19, 2026 | 2.01 | 2.01 | 1.81 | 1.90 | 1.90 | -5.00% | 367,200 |
| Jan 16, 2026 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | - | 100,327 |
| Jan 15, 2026 | 1.98 | 2.09 | 1.98 | 2.00 | 2.00 | 0.91% | 135,161 |
| Jan 14, 2026 | 2.06 | 2.07 | 1.98 | 1.98 | 1.98 | -3.55% | 121,502 |
| Jan 13, 2026 | 2.03 | 2.09 | 2.00 | 2.06 | 2.06 | 2.85% | 90,159 |
| Jan 12, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -0.10% | 79,866 |
| Jan 9, 2026 | 1.98 | 2.04 | 1.96 | 2.00 | 2.00 | 1.01% | 322,830 |
| Jan 8, 2026 | 2.00 | 2.07 | 1.96 | 1.98 | 1.98 | -0.90% | 119,045 |
| Jan 7, 2026 | 2.04 | 2.09 | 1.97 | 2.00 | 2.00 | -1.58% | 50,522 |
| Jan 5, 2026 | 1.97 | 2.03 | 1.96 | 2.03 | 2.03 | 1.00% | 13,967 |
| Jan 2, 2026 | 1.97 | 2.05 | 1.95 | 2.01 | 2.01 | 2.03% | 79,507 |
| Dec 30, 2025 | 1.94 | 2.15 | 1.92 | 1.97 | 1.97 | 2.60% | 106,355 |
| Dec 29, 2025 | 1.93 | 1.97 | 1.90 | 1.92 | 1.92 | -2.34% | 56,410 |
| Dec 23, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | 4.57% | 89,467 |
| Dec 22, 2025 | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -1.88% | 214,215 |
| Dec 19, 2025 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | -1.24% | 77,934 |
| Dec 18, 2025 | 1.91 | 1.95 | 1.89 | 1.94 | 1.94 | -0.72% | 108,763 |
| Dec 17, 2025 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 1.14% | 29,371 |
| Dec 16, 2025 | 1.90 | 1.98 | 1.84 | 1.93 | 1.93 | 1.68% | 390,979 |
| Dec 15, 2025 | 2.00 | 2.00 | 1.88 | 1.90 | 1.90 | -2.06% | 392,152 |
| Dec 12, 2025 | 1.95 | 2.00 | 1.87 | 1.94 | 1.94 | -1.52% | 282,320 |
| Dec 11, 2025 | 2.10 | 2.18 | 1.95 | 1.97 | 1.97 | -0.51% | 470,282 |
| Dec 10, 2025 | 2.04 | 2.16 | 1.96 | 1.98 | 1.98 | -1.98% | 367,339 |
| Dec 9, 2025 | 1.80 | 2.17 | 1.80 | 2.02 | 2.02 | -7.13% | 139,294 |
| Dec 8, 2025 | 2.29 | 2.32 | 2.15 | 2.18 | 2.18 | -6.25% | 108,384 |
| Dec 5, 2025 | 2.40 | 2.40 | 2.29 | 2.32 | 2.32 | -1.07% | 49,916 |
| Dec 4, 2025 | 2.36 | 2.38 | 2.24 | 2.35 | 2.35 | 1.96% | 55,025 |
| Dec 3, 2025 | 2.20 | 2.37 | 2.20 | 2.30 | 2.30 | 4.55% | 70,234 |
| Dec 2, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -3.72% | 46,411 |
| Dec 1, 2025 | 2.13 | 2.39 | 2.08 | 2.29 | 2.29 | 7.28% | 285,100 |
| Nov 28, 2025 | 2.08 | 2.14 | 1.98 | 2.13 | 2.13 | 2.65% | 75,486 |
| Nov 27, 2025 | 1.91 | 2.08 | 1.91 | 2.08 | 2.08 | 6.85% | 207,979 |
| Nov 26, 2025 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | -0.72% | 117,095 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.86 | 1.96 | 1.96 | -2.20% | 939,563 |
| Nov 24, 2025 | 1.99 | 2.00 | 1.87 | 2.00 | 2.00 | 0.91% | 264,971 |
| Nov 21, 2025 | 2.09 | 2.09 | 1.96 | 1.98 | 1.98 | -3.79% | 406,382 |
| Nov 20, 2025 | 2.20 | 2.27 | 1.96 | 2.06 | 2.06 | -8.85% | 1,742,810 |
| Nov 19, 2025 | 2.27 | 2.44 | 2.21 | 2.26 | 2.26 | -1.31% | 101,633 |
| Nov 18, 2025 | 2.33 | 2.41 | 2.25 | 2.29 | 2.29 | 0.88% | 95,855 |
| Nov 17, 2025 | 2.33 | 2.33 | 2.24 | 2.27 | 2.27 | -2.16% | 55,728 |
| Nov 14, 2025 | 2.34 | 2.36 | 2.31 | 2.32 | 2.32 | -1.28% | 29,218 |
| Nov 13, 2025 | 2.40 | 2.46 | 2.33 | 2.35 | 2.35 | -1.26% | 198,295 |
| Nov 12, 2025 | 2.32 | 2.48 | 2.32 | 2.38 | 2.38 | 2.59% | 250,759 |
| Nov 11, 2025 | 2.38 | 2.44 | 2.28 | 2.32 | 2.32 | -2.73% | 184,672 |
| Nov 10, 2025 | 2.39 | 2.48 | 2.37 | 2.39 | 2.39 | -0.63% | 56,166 |
| Nov 7, 2025 | 2.51 | 2.51 | 2.38 | 2.40 | 2.40 | 2.13% | 57,599 |
| Nov 6, 2025 | 2.38 | 2.47 | 2.35 | 2.35 | 2.35 | -0.84% | 43,565 |
| Nov 5, 2025 | 2.41 | 2.43 | 2.37 | 2.37 | 2.37 | -1.66% | 41,794 |
| Nov 4, 2025 | 2.54 | 2.78 | 2.39 | 2.41 | 2.41 | -5.12% | 240,564 |