Intervacc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.77	0.78	0.75	0.77	0.77	-0.84%	357,834
Oct 30, 2026	0.78	0.80	0.77	0.77	0.77	-1.03%	275,616
Oct 29, 2026	0.79	0.81	0.78	0.78	0.78	-0.64%	244,227
Oct 28, 2026	0.78	0.80	0.77	0.79	0.79	1.42%	263,145
Oct 27, 2026	0.82	0.83	0.77	0.77	0.77	-4.68%	811,109
Oct 26, 2026	0.85	0.85	0.81	0.81	0.81	-4.13%	197,384
Oct 23, 2026	0.83	0.87	0.83	0.85	0.85	1.93%	171,731
Oct 22, 2026	0.84	0.86	0.81	0.83	0.83	-1.19%	471,319
Oct 21, 2026	0.85	0.87	0.83	0.84	0.84	-0.47%	219,689
Oct 20, 2026	0.84	0.86	0.82	0.85	0.85	-2.76%	150,361
Oct 19, 2026	0.83	0.90	0.81	0.87	0.87	5.85%	657,880
Oct 16, 2026	0.83	0.86	0.82	0.82	0.82	-1.08%	218,066
Oct 15, 2026	0.84	0.84	0.81	0.83	0.83	-2.12%	398,367
Oct 14, 2026	0.86	0.86	0.83	0.85	0.85	-1.85%	186,782
Oct 13, 2026	0.88	0.89	0.84	0.86	0.86	-2.15%	287,770
Oct 12, 2026	0.91	0.93	0.88	0.88	0.88	-0.45%	394,305
Oct 9, 2026	0.88	1.00	0.88	0.89	0.89	3.14%	408,654
Oct 8, 2026	0.90	0.91	0.86	0.86	0.86	-4.23%	337,376
Oct 7, 2026	0.92	0.97	0.88	0.90	0.90	-3.44%	386,134
Oct 6, 2026	0.94	0.95	0.92	0.93	0.93	-0.53%	396,955
Oct 5, 2026	0.97	0.97	0.93	0.94	0.94	-3.71%	286,105
Oct 2, 2026	1.01	1.04	0.97	0.97	0.97	-5.73%	522,613
Oct 1, 2026	1.02	1.04	1.01	1.03	1.03	1.58%	103,130
Sep 30, 2026	1.00	1.04	0.98	1.01	1.01	2.42%	309,182
Sep 29, 2026	0.97	1.02	0.96	0.99	0.99	5.88%	484,605
Sep 28, 2026	0.97	1.01	0.94	0.94	0.94	-2.40%	309,588
Sep 25, 2026	0.96	0.99	0.94	0.96	0.96	-0.10%	152,817
Sep 24, 2026	0.97	0.97	0.90	0.96	0.96	-1.13%	352,606
Sep 23, 2026	1.00	1.00	0.95	0.97	0.97	-2.81%	215,069
Sep 22, 2026	1.00	1.02	0.98	1.00	1.00	-1.19%	274,229
Sep 21, 2026	1.04	1.04	0.98	1.01	1.01	-	212,065
Sep 18, 2026	1.00	1.05	0.99	1.01	1.01	1.41%	153,786
Sep 17, 2026	0.99	1.02	0.99	1.00	1.00	0.50%	79,996
Sep 16, 2026	0.99	1.02	0.98	0.99	0.99	-1.29%	83,041
Sep 15, 2026	1.00	1.02	0.98	1.00	1.00	3.83%	224,057
Sep 14, 2026	1.01	1.04	0.97	0.97	0.97	-5.57%	228,820
Sep 11, 2026	1.04	1.05	1.02	1.02	1.02	-0.39%	96,338
Sep 10, 2026	1.04	1.04	1.02	1.03	1.03	0.78%	158,595
Sep 9, 2026	1.02	1.03	1.00	1.02	1.02	-1.35%	276,823
Sep 8, 2026	1.06	1.06	1.02	1.03	1.03	-3.18%	336,695
Sep 7, 2026	1.11	1.11	1.06	1.07	1.07	-3.78%	186,399
Sep 4, 2026	1.13	1.13	1.05	1.11	1.11	-2.12%	69,397
Sep 3, 2026	1.12	1.14	1.04	1.13	1.13	3.66%	213,785
Sep 2, 2026	1.12	1.12	1.07	1.09	1.09	0.92%	165,625
Sep 1, 2026	1.06	1.09	1.04	1.08	1.08	2.26%	162,363
Aug 31, 2026	1.05	1.07	1.03	1.06	1.06	1.34%	172,504
Aug 28, 2026	1.06	1.09	1.05	1.05	1.05	-2.24%	142,135
Aug 27, 2026	1.08	1.09	1.03	1.07	1.07	-0.56%	417,515
Aug 26, 2026	1.08	1.08	1.06	1.08	1.08	-1.82%	142,876
Aug 25, 2026	1.09	1.11	1.02	1.10	1.10	-2.84%	190,375