IRLAB Therapeutics AB (publ) (STO:IRLAB.A)
Sweden · Delayed Price · Currency is SEK 1.732
-0.032 (-1.81%)
Sep 2, 2026, 5:29 PM CET
IRLAB Therapeutics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -1.81% | 1,541,865 |
| Sep 1, 2026 | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -1.56% | 990,111 |
| Aug 31, 2026 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | 0.22% | 1,499,491 |
| Aug 28, 2026 | 1.70 | 1.83 | 1.66 | 1.79 | 1.79 | 4.56% | 4,292,354 |
| Aug 27, 2026 | 1.76 | 1.78 | 1.67 | 1.71 | 1.71 | -2.84% | 2,352,891 |
| Aug 26, 2026 | 1.71 | 1.79 | 1.66 | 1.76 | 1.76 | 0.80% | 1,679,523 |
| Aug 25, 2026 | 1.74 | 1.76 | 1.70 | 1.75 | 1.75 | 0.69% | 1,145,751 |
| Aug 24, 2026 | 1.72 | 1.78 | 1.70 | 1.73 | 1.73 | 0.93% | 673,345 |
| Aug 21, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 0.12% | 382,822 |
| Aug 20, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 1.42% | 491,885 |
| Aug 19, 2026 | 1.74 | 1.78 | 1.62 | 1.69 | 1.69 | -2.76% | 1,750,598 |
| Aug 18, 2026 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 3.82% | 2,546,512 |
| Aug 17, 2026 | 1.65 | 1.70 | 1.59 | 1.68 | 1.68 | 1.70% | 2,318,081 |
| Aug 14, 2026 | 1.62 | 1.66 | 1.59 | 1.65 | 1.65 | 1.73% | 1,337,981 |
| Aug 13, 2026 | 1.57 | 1.65 | 1.53 | 1.62 | 1.62 | 2.92% | 1,817,776 |
| Aug 12, 2026 | 1.54 | 1.61 | 1.52 | 1.57 | 1.57 | 2.88% | 4,261,996 |
| Aug 11, 2026 | 1.53 | 1.59 | 1.50 | 1.53 | 1.53 | 1.32% | 3,239,203 |
| Aug 10, 2026 | 1.55 | 1.57 | 1.45 | 1.51 | 1.51 | -0.40% | 2,238,856 |
| Aug 7, 2026 | 1.34 | 1.52 | 1.31 | 1.52 | 1.52 | 13.13% | 3,636,833 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.33% | 160,291 |
| Aug 5, 2026 | 1.32 | 1.37 | 1.30 | 1.36 | 1.36 | 2.41% | 347,622 |
| Aug 4, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 1.38% | 80,654 |
| Aug 3, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 470,077 |
| Jul 31, 2026 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | 1.23% | 465,740 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.36% | 456,510 |
| Jul 29, 2026 | 1.26 | 1.33 | 1.23 | 1.32 | 1.32 | 7.14% | 3,271,656 |
| Jul 28, 2026 | 1.25 | 1.30 | 1.23 | 1.23 | 1.23 | -1.12% | 271,474 |
| Jul 27, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -1.89% | 447,368 |
| Jul 24, 2026 | 1.30 | 1.34 | 1.23 | 1.27 | 1.27 | -0.31% | 395,448 |
| Jul 23, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -4.21% | 36,950 |
| Jul 22, 2026 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -1.34% | 67,619 |
| Jul 21, 2026 | 1.26 | 1.35 | 1.25 | 1.35 | 1.35 | 7.15% | 166,477 |
| Jul 20, 2026 | 1.29 | 1.30 | 1.23 | 1.26 | 1.26 | -2.33% | 200,290 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -6.12% | 66,882 |
| Jul 16, 2026 | 1.33 | 1.37 | 1.29 | 1.37 | 1.37 | 3.16% | 121,760 |
| Jul 15, 2026 | 1.32 | 1.39 | 1.30 | 1.33 | 1.33 | -4.18% | 22,445 |
| Jul 14, 2026 | 1.39 | 1.40 | 1.32 | 1.39 | 1.39 | -0.43% | 48,851 |
| Jul 13, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.29% | 410,789 |
| Jul 10, 2026 | 1.37 | 1.43 | 1.35 | 1.40 | 1.40 | 1.45% | 194,184 |
| Jul 9, 2026 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | 0.29% | 169,121 |
| Jul 8, 2026 | 1.39 | 1.39 | 1.30 | 1.37 | 1.37 | -1.43% | 635,257 |
| Jul 7, 2026 | 1.31 | 1.40 | 1.31 | 1.39 | 1.39 | 6.41% | 744,473 |
| Jul 6, 2026 | 1.27 | 1.40 | 1.27 | 1.31 | 1.31 | 1.55% | 662,310 |
| Jul 3, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.83% | 319,074 |
| Jul 2, 2026 | 1.26 | 1.35 | 1.24 | 1.31 | 1.31 | 5.80% | 949,561 |
| Jul 1, 2026 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | 0.16% | 473,935 |
| Jun 30, 2026 | 1.21 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 940,622 |
| Jun 29, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 148,917 |
| Jun 26, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | 0.16% | 230,239 |
| Jun 25, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | 0.16% | 61,416 |