IRLAB Therapeutics AB (publ) (STO:IRLAB.A)
Sweden · Delayed Price · Currency is SEK 2.080
-0.010 (-0.48%)
Nov 2, 2026, 5:24 PM CET
IRLAB Therapeutics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.095 | 2.115 | 2.020 | 2.080 | 2.080 | -0.48% | 645,002 |
| Oct 30, 2026 | 2.120 | 2.150 | 2.070 | 2.090 | 2.090 | -1.42% | 550,647 |
| Oct 29, 2026 | 2.035 | 2.125 | 2.010 | 2.120 | 2.120 | 3.41% | 1,185,202 |
| Oct 28, 2026 | 2.035 | 2.120 | 1.996 | 2.050 | 2.050 | 1.49% | 1,060,600 |
| Oct 27, 2026 | 1.958 | 2.035 | 1.900 | 2.020 | 2.020 | 3.80% | 828,197 |
| Oct 26, 2026 | 1.866 | 1.960 | 1.866 | 1.946 | 1.946 | 0.93% | 730,010 |
| Oct 23, 2026 | 1.982 | 1.982 | 1.862 | 1.928 | 1.928 | -2.72% | 621,231 |
| Oct 22, 2026 | 2.055 | 2.070 | 1.858 | 1.982 | 1.982 | -4.48% | 638,431 |
| Oct 21, 2026 | 2.050 | 2.090 | 1.996 | 2.075 | 2.075 | 0.48% | 421,941 |
| Oct 20, 2026 | 1.960 | 2.085 | 1.940 | 2.065 | 2.065 | 4.19% | 404,197 |
| Oct 19, 2026 | 1.978 | 2.060 | 1.930 | 1.982 | 1.982 | -1.88% | 935,209 |
| Oct 16, 2026 | 1.938 | 2.060 | 1.936 | 2.020 | 2.020 | 3.91% | 1,325,780 |
| Oct 15, 2026 | 1.888 | 1.980 | 1.800 | 1.944 | 1.944 | 2.97% | 1,523,658 |
| Oct 14, 2026 | 1.910 | 1.910 | 1.800 | 1.888 | 1.888 | 0.96% | 518,457 |
| Oct 13, 2026 | 1.812 | 1.890 | 1.812 | 1.870 | 1.870 | 1.74% | 358,127 |
| Oct 12, 2026 | 1.742 | 1.850 | 1.700 | 1.838 | 1.838 | 7.74% | 1,753,182 |
| Oct 9, 2026 | 1.786 | 1.836 | 1.706 | 1.706 | 1.706 | -6.26% | 750,880 |
| Oct 8, 2026 | 1.774 | 1.834 | 1.740 | 1.820 | 1.820 | 0.89% | 628,406 |
| Oct 7, 2026 | 1.808 | 1.810 | 1.700 | 1.804 | 1.804 | -0.88% | 347,632 |
| Oct 6, 2026 | 1.808 | 1.838 | 1.776 | 1.820 | 1.820 | 0.89% | 308,801 |
| Oct 5, 2026 | 1.818 | 1.850 | 1.778 | 1.804 | 1.804 | -2.80% | 415,430 |
| Oct 2, 2026 | 1.810 | 1.898 | 1.776 | 1.856 | 1.856 | 1.64% | 661,284 |
| Oct 1, 2026 | 1.822 | 1.848 | 1.766 | 1.826 | 1.826 | - | 1,010,590 |
| Sep 30, 2026 | 1.848 | 1.866 | 1.780 | 1.826 | 1.826 | -0.76% | 662,220 |
| Sep 29, 2026 | 1.852 | 1.860 | 1.800 | 1.840 | 1.840 | -2.44% | 1,167,762 |
| Sep 28, 2026 | 1.912 | 1.962 | 1.842 | 1.886 | 1.886 | -0.74% | 587,118 |
| Sep 25, 2026 | 1.830 | 1.934 | 1.808 | 1.900 | 1.900 | 3.94% | 919,895 |
| Sep 24, 2026 | 1.792 | 1.840 | 1.754 | 1.828 | 1.828 | 2.01% | 817,104 |
| Sep 23, 2026 | 1.730 | 1.826 | 1.722 | 1.792 | 1.792 | 3.58% | 789,554 |
| Sep 22, 2026 | 1.740 | 1.778 | 1.680 | 1.730 | 1.730 | -0.57% | 526,473 |
| Sep 21, 2026 | 1.728 | 1.790 | 1.700 | 1.740 | 1.740 | 0.81% | 238,406 |
| Sep 18, 2026 | 1.734 | 1.826 | 1.692 | 1.726 | 1.726 | -0.46% | 719,801 |
| Sep 17, 2026 | 1.760 | 1.828 | 1.718 | 1.734 | 1.734 | -3.34% | 540,640 |
| Sep 16, 2026 | 1.840 | 1.850 | 1.740 | 1.794 | 1.794 | -2.07% | 468,173 |
| Sep 15, 2026 | 1.878 | 1.878 | 1.790 | 1.832 | 1.832 | -2.45% | 674,187 |
| Sep 14, 2026 | 1.846 | 1.896 | 1.790 | 1.878 | 1.878 | 1.62% | 264,183 |
| Sep 11, 2026 | 1.856 | 1.874 | 1.810 | 1.848 | 1.848 | -2.63% | 892,995 |
| Sep 10, 2026 | 1.936 | 1.962 | 1.850 | 1.898 | 1.898 | 0.96% | 928,473 |
| Sep 9, 2026 | 1.788 | 1.900 | 1.764 | 1.880 | 1.880 | 5.50% | 1,396,457 |
| Sep 8, 2026 | 1.750 | 1.792 | 1.724 | 1.782 | 1.782 | 3.24% | 701,646 |
| Sep 7, 2026 | 1.710 | 1.780 | 1.686 | 1.726 | 1.726 | 0.94% | 409,799 |
| Sep 4, 2026 | 1.740 | 1.782 | 1.692 | 1.710 | 1.710 | -0.70% | 337,188 |
| Sep 3, 2026 | 1.732 | 1.776 | 1.600 | 1.722 | 1.722 | -0.58% | 3,612,002 |
| Sep 2, 2026 | 1.782 | 1.782 | 1.694 | 1.732 | 1.732 | -1.81% | 1,541,865 |
| Sep 1, 2026 | 1.816 | 1.816 | 1.744 | 1.764 | 1.764 | -1.56% | 990,111 |
| Aug 31, 2026 | 1.822 | 1.830 | 1.758 | 1.792 | 1.792 | 0.22% | 1,499,491 |
| Aug 28, 2026 | 1.698 | 1.826 | 1.656 | 1.788 | 1.788 | 4.56% | 4,292,354 |
| Aug 27, 2026 | 1.760 | 1.780 | 1.670 | 1.710 | 1.710 | -2.84% | 2,352,891 |
| Aug 26, 2026 | 1.706 | 1.786 | 1.664 | 1.760 | 1.760 | 0.80% | 1,679,523 |
| Aug 25, 2026 | 1.736 | 1.760 | 1.704 | 1.746 | 1.746 | 0.69% | 1,145,751 |