IRLAB Therapeutics AB (publ) (STO:IRLAB.A)
Sweden · Delayed Price · Currency is SEK 3.065
+0.040 (1.32%)
Aug 22, 2025, 5:29 PM CET
IRLAB Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.06 | 3.15 | 3.05 | 3.14 | 3.14 | 0.64% | 95,010 |
| Aug 27, 2025 | 3.09 | 3.15 | 3.07 | 3.12 | 3.12 | 0.97% | 102,866 |
| Aug 26, 2025 | 3.10 | 3.14 | 3.07 | 3.09 | 3.09 | 0.65% | 78,920 |
| Aug 25, 2025 | 3.07 | 3.14 | 3.06 | 3.07 | 3.07 | - | 189,547 |
| Aug 22, 2025 | 3.03 | 3.08 | 3.03 | 3.07 | 3.07 | 1.32% | 305,613 |
| Aug 21, 2025 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | 0.66% | 135,428 |
| Aug 20, 2025 | 3.07 | 3.09 | 3.00 | 3.01 | 3.01 | -1.95% | 474,968 |
| Aug 19, 2025 | 3.06 | 3.13 | 3.06 | 3.07 | 3.07 | 0.66% | 292,681 |
| Aug 18, 2025 | 3.15 | 3.15 | 3.03 | 3.05 | 3.05 | -0.97% | 120,410 |
| Aug 15, 2025 | 3.13 | 3.15 | 3.06 | 3.08 | 3.08 | -1.60% | 12,040 |
| Aug 14, 2025 | 3.09 | 3.13 | 3.06 | 3.13 | 3.13 | 0.64% | 34,371 |
| Aug 13, 2025 | 3.08 | 3.16 | 3.08 | 3.11 | 3.11 | -0.64% | 13,062 |
| Aug 12, 2025 | 3.13 | 3.18 | 3.04 | 3.13 | 3.13 | -0.32% | 790,831 |
| Aug 11, 2025 | 3.18 | 3.27 | 3.10 | 3.14 | 3.14 | -1.26% | 75,003 |
| Aug 8, 2025 | 3.20 | 3.34 | 3.15 | 3.18 | 3.18 | -5.36% | 186,897 |
| Aug 7, 2025 | 3.22 | 3.38 | 3.16 | 3.36 | 3.36 | 4.35% | 98,168 |
| Aug 6, 2025 | 3.14 | 3.22 | 3.10 | 3.22 | 3.22 | 3.87% | 205,737 |
| Aug 5, 2025 | 3.14 | 3.25 | 3.06 | 3.10 | 3.10 | -2.21% | 95,487 |
| Aug 4, 2025 | 3.18 | 3.29 | 3.11 | 3.17 | 3.17 | 1.28% | 58,231 |
| Aug 1, 2025 | 3.14 | 3.19 | 3.11 | 3.13 | 3.13 | -1.57% | 39,184 |
| Jul 31, 2025 | 3.18 | 3.28 | 3.16 | 3.18 | 3.18 | -1.55% | 63,778 |
| Jul 30, 2025 | 3.20 | 3.23 | 3.12 | 3.23 | 3.23 | 0.94% | 105,368 |
| Jul 29, 2025 | 3.28 | 3.30 | 3.16 | 3.20 | 3.20 | -2.44% | 75,439 |
| Jul 28, 2025 | 3.33 | 3.49 | 3.22 | 3.28 | 3.28 | -1.50% | 175,533 |
| Jul 25, 2025 | 3.27 | 3.33 | 3.14 | 3.33 | 3.33 | 5.05% | 60,466 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.17 | 3.17 | 3.17 | -5.65% | 234,647 |
| Jul 23, 2025 | 3.32 | 3.45 | 3.20 | 3.36 | 3.36 | -3.17% | 175,692 |
| Jul 22, 2025 | 3.65 | 3.71 | 3.23 | 3.47 | 3.47 | 2.36% | 147,045 |
| Jul 21, 2025 | 3.39 | 3.45 | 3.23 | 3.39 | 3.39 | 1.19% | 190,775 |
| Jul 18, 2025 | 3.58 | 3.62 | 3.35 | 3.35 | 3.35 | -4.56% | 94,635 |
| Jul 17, 2025 | 3.54 | 3.69 | 3.35 | 3.51 | 3.51 | -1.68% | 67,592 |
| Jul 16, 2025 | 3.51 | 3.65 | 3.47 | 3.57 | 3.57 | 2.00% | 119,205 |
| Jul 15, 2025 | 3.62 | 3.65 | 3.50 | 3.50 | 3.50 | -3.58% | 81,012 |
| Jul 14, 2025 | 3.60 | 3.69 | 3.41 | 3.63 | 3.63 | 0.83% | 164,251 |
| Jul 11, 2025 | 3.62 | 3.64 | 3.56 | 3.60 | 3.60 | -0.55% | 140,489 |
| Jul 10, 2025 | 3.60 | 3.65 | 3.60 | 3.62 | 3.62 | -0.55% | 81,034 |
| Jul 9, 2025 | 3.69 | 3.69 | 3.61 | 3.64 | 3.64 | 1.11% | 27,209 |
| Jul 8, 2025 | 3.61 | 3.73 | 3.60 | 3.60 | 3.60 | - | 86,002 |
| Jul 7, 2025 | 3.69 | 3.79 | 3.60 | 3.60 | 3.60 | -2.70% | 40,129 |
| Jul 4, 2025 | 3.64 | 3.85 | 3.60 | 3.70 | 3.70 | 0.54% | 98,666 |
| Jul 3, 2025 | 3.82 | 3.82 | 3.64 | 3.68 | 3.68 | -3.92% | 99,481 |
| Jul 2, 2025 | 3.75 | 3.88 | 3.75 | 3.83 | 3.83 | 2.13% | 71,515 |
| Jul 1, 2025 | 3.90 | 3.95 | 3.72 | 3.75 | 3.75 | -4.34% | 61,065 |
| Jun 30, 2025 | 4.00 | 4.00 | 3.80 | 3.92 | 3.92 | 3.16% | 69,982 |
| Jun 27, 2025 | 3.68 | 3.85 | 3.64 | 3.80 | 3.80 | 4.11% | 232,635 |
| Jun 26, 2025 | 3.63 | 3.72 | 3.50 | 3.65 | 3.65 | 0.55% | 220,887 |
| Jun 25, 2025 | 3.75 | 3.75 | 3.46 | 3.63 | 3.63 | -3.20% | 275,063 |
| Jun 24, 2025 | 4.68 | 4.68 | 3.69 | 3.75 | 3.75 | -39.90% | 1,049,734 |
| Jun 23, 2025 | 6.40 | 6.86 | 6.23 | 6.24 | 6.24 | -2.50% | 11,039 |
| Jun 19, 2025 | 6.49 | 6.79 | 6.33 | 6.40 | 6.40 | -1.39% | 26,129 |