Intervacc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.63	0.67	0.61	0.62	0.62	0.16%	745,398
Feb 25, 2026	0.64	0.70	0.60	0.62	0.62	-3.43%	545,287
Feb 24, 2026	0.69	0.69	0.60	0.64	0.64	-8.29%	941,410
Feb 23, 2026	0.71	0.71	0.66	0.70	0.70	-1.41%	380,411
Feb 20, 2026	0.71	0.75	0.69	0.71	0.71	1.00%	897,332
Feb 19, 2026	0.71	0.75	0.70	0.70	0.70	-1.13%	370,911
Feb 18, 2026	0.73	0.77	0.71	0.71	0.71	0.14%	1,923,157
Feb 17, 2026	0.77	0.77	0.69	0.71	0.71	-16.47%	3,617,993
Feb 16, 2026	0.87	0.93	0.85	0.85	0.85	-2.07%	528,585
Feb 13, 2026	0.88	0.90	0.83	0.87	0.87	-1.70%	477,642
Feb 12, 2026	0.93	0.93	0.86	0.88	0.88	-2.75%	479,940
Feb 11, 2026	0.93	0.94	0.91	0.91	0.91	-2.37%	77,253
Feb 10, 2026	0.90	0.93	0.90	0.93	0.93	-0.11%	55,798
Feb 9, 2026	0.92	0.95	0.87	0.93	0.93	1.31%	326,439
Feb 6, 2026	0.91	0.94	0.89	0.92	0.92	0.44%	456,893
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