IRLAB Therapeutics AB (publ) (STO:IRLAB.A)
Sweden · Delayed Price · Currency is SEK 1.890
+0.052 (2.83%)
Oct 13, 2026, 1:39 PM CET
IRLAB Therapeutics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 2.83% | 258,845 |
| Oct 12, 2026 | 1.74 | 1.85 | 1.70 | 1.84 | 1.84 | 7.74% | 1,753,182 |
| Oct 9, 2026 | 1.79 | 1.84 | 1.71 | 1.71 | 1.71 | -6.26% | 750,880 |
| Oct 8, 2026 | 1.77 | 1.83 | 1.74 | 1.82 | 1.82 | 0.89% | 628,406 |
| Oct 7, 2026 | 1.81 | 1.81 | 1.70 | 1.80 | 1.80 | -0.88% | 347,632 |
| Oct 6, 2026 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | 0.89% | 308,801 |
| Oct 5, 2026 | 1.82 | 1.85 | 1.78 | 1.80 | 1.80 | -2.80% | 415,430 |
| Oct 2, 2026 | 1.81 | 1.90 | 1.78 | 1.86 | 1.86 | 1.64% | 661,284 |
| Oct 1, 2026 | 1.82 | 1.85 | 1.77 | 1.83 | 1.83 | - | 1,010,590 |
| Sep 30, 2026 | 1.85 | 1.87 | 1.78 | 1.83 | 1.83 | -0.76% | 662,220 |
| Sep 29, 2026 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | -2.44% | 1,167,762 |
| Sep 28, 2026 | 1.91 | 1.96 | 1.84 | 1.89 | 1.89 | -0.74% | 587,118 |
| Sep 25, 2026 | 1.83 | 1.93 | 1.81 | 1.90 | 1.90 | 3.94% | 919,895 |
| Sep 24, 2026 | 1.79 | 1.84 | 1.75 | 1.83 | 1.83 | 2.01% | 817,104 |
| Sep 23, 2026 | 1.73 | 1.83 | 1.72 | 1.79 | 1.79 | 3.58% | 789,554 |
| Sep 22, 2026 | 1.74 | 1.78 | 1.68 | 1.73 | 1.73 | -0.57% | 526,473 |
| Sep 21, 2026 | 1.73 | 1.79 | 1.70 | 1.74 | 1.74 | 0.81% | 238,406 |
| Sep 18, 2026 | 1.73 | 1.83 | 1.69 | 1.73 | 1.73 | -0.46% | 719,801 |
| Sep 17, 2026 | 1.76 | 1.83 | 1.72 | 1.73 | 1.73 | -3.34% | 540,640 |
| Sep 16, 2026 | 1.84 | 1.85 | 1.74 | 1.79 | 1.79 | -2.07% | 468,173 |
| Sep 15, 2026 | 1.88 | 1.88 | 1.79 | 1.83 | 1.83 | -2.45% | 674,187 |
| Sep 14, 2026 | 1.85 | 1.90 | 1.79 | 1.88 | 1.88 | 1.62% | 264,183 |
| Sep 11, 2026 | 1.86 | 1.87 | 1.81 | 1.85 | 1.85 | -2.63% | 892,995 |
| Sep 10, 2026 | 1.94 | 1.96 | 1.85 | 1.90 | 1.90 | 0.96% | 928,473 |
| Sep 9, 2026 | 1.79 | 1.90 | 1.76 | 1.88 | 1.88 | 5.50% | 1,396,457 |
| Sep 8, 2026 | 1.75 | 1.79 | 1.72 | 1.78 | 1.78 | 3.24% | 701,646 |
| Sep 7, 2026 | 1.71 | 1.78 | 1.69 | 1.73 | 1.73 | 0.94% | 409,799 |
| Sep 4, 2026 | 1.74 | 1.78 | 1.69 | 1.71 | 1.71 | -0.70% | 337,188 |
| Sep 3, 2026 | 1.73 | 1.78 | 1.60 | 1.72 | 1.72 | -0.58% | 3,612,002 |
| 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 |