Intervacc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.87	0.92	0.85	0.92	0.92	6.15%	221,793
Feb 4, 2026	0.87	0.90	0.85	0.86	0.86	-1.15%	336,717
Feb 3, 2026	0.88	0.93	0.87	0.87	0.87	-1.02%	116,203
Feb 2, 2026	0.88	0.91	0.85	0.88	0.88	1.38%	174,986
Jan 30, 2026	0.89	0.91	0.87	0.87	0.87	-0.69%	203,233
Jan 29, 2026	0.91	0.95	0.87	0.88	0.88	-5.91%	341,794
Jan 28, 2026	0.88	0.96	0.88	0.93	0.93	4.61%	337,715
Jan 27, 2026	0.91	0.91	0.88	0.89	0.89	-1.11%	172,543
Jan 26, 2026	0.89	0.91	0.88	0.90	0.90	0.45%	96,486
Jan 23, 2026	0.90	0.90	0.87	0.90	0.90	-0.22%	250,345
Jan 22, 2026	0.88	0.91	0.87	0.90	0.90	0.79%	221,750
Jan 21, 2026	0.90	0.90	0.88	0.89	0.89	-0.67%	149,034
Jan 20, 2026	0.90	0.91	0.87	0.90	0.90	2.05%	204,904
Jan 19, 2026	0.91	0.91	0.87	0.88	0.88	-4.15%	469,368
Jan 16, 2026	0.89	0.92	0.87	0.92	0.92	2.00%	201,929
Jan 15, 2026	0.91	0.92	0.88	0.90	0.90	0.22%	287,305
Jan 14, 2026	0.92	0.92	0.89	0.90	0.90	-0.22%	356,777
Jan 13, 2026	0.89	0.94	0.88	0.90	0.90	1.13%	294,979
Jan 12, 2026	0.93	0.94	0.86	0.89	0.89	-2.42%	616,913
Jan 9, 2026	0.92	0.94	0.90	0.91	0.91	-1.62%	171,977
Jan 8, 2026	0.94	0.96	0.91	0.93	0.93	-3.65%	317,255
Jan 7, 2026	0.93	0.96	0.91	0.96	0.96	3.90%	423,706
Jan 5, 2026	0.91	0.93	0.89	0.92	0.92	-0.54%	293,167
Jan 2, 2026	0.93	0.97	0.91	0.93	0.93	0.54%	320,182
Dec 30, 2025	0.90	0.95	0.90	0.92	0.92	1.76%	252,254
Dec 29, 2025	0.92	0.92	0.90	0.91	0.91	-1.52%	221,314
Dec 23, 2025	0.90	0.94	0.88	0.92	0.92	1.99%	361,712
Dec 22, 2025	0.86	0.91	0.86	0.90	0.90	2.73%	260,024
Dec 19, 2025	0.87	0.88	0.85	0.88	0.88	-0.68%	271,554
Dec 18, 2025	0.85	0.89	0.85	0.89	0.89	0.68%	429,430
Dec 17, 2025	0.90	0.90	0.87	0.88	0.88	-2.22%	200,132
Dec 16, 2025	0.87	0.90	0.87	0.90	0.90	4.05%	422,575
Dec 15, 2025	0.90	0.90	0.85	0.87	0.87	-3.67%	288,892
Dec 12, 2025	0.89	0.91	0.89	0.90	0.90	1.13%	107,988
Dec 11, 2025	0.93	0.93	0.87	0.89	0.89	-3.27%	857,943
Dec 10, 2025	0.95	0.95	0.92	0.92	0.92	-2.34%	143,457
Dec 9, 2025	0.83	0.95	0.83	0.94	0.94	17.35%	539,569
Dec 8, 2025	0.90	0.91	0.80	0.80	0.80	-11.00%	579,672
Dec 5, 2025	0.89	0.91	0.89	0.90	0.90	2.16%	117,737
Dec 4, 2025	0.90	0.91	0.88	0.88	0.88	-2.00%	505,451
Dec 3, 2025	0.89	0.92	0.89	0.90	0.90	1.12%	210,125
Dec 2, 2025	0.95	0.95	0.89	0.89	0.89	-3.68%	310,309
Dec 1, 2025	0.93	0.96	0.90	0.92	0.92	-1.70%	126,243
Nov 28, 2025	0.95	1.01	0.93	0.94	0.94	-0.84%	540,834
Nov 27, 2025	0.94	0.95	0.93	0.95	0.95	0.11%	330,264
Nov 26, 2025	0.92	0.95	0.89	0.95	0.95	2.60%	149,033
Nov 25, 2025	0.90	0.93	0.89	0.92	0.92	2.90%	183,717
Nov 24, 2025	0.89	0.91	0.87	0.90	0.90	0.22%	192,086
Nov 21, 2025	0.91	0.92	0.87	0.89	0.89	-1.65%	258,102
Nov 20, 2025	0.90	0.97	0.89	0.91	0.91	-2.26%	207,860