Pila Pharma AB (publ) (STO:PILA)
Sweden · Delayed Price · Currency is SEK 2.905
-0.145 (-4.75%)
Aug 1, 2025, 5:07 PM CET
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.35 | 3.35 | 2.74 | 2.91 | 2.91 | -4.59% | 86,542 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.05 | 3.05 | 3.05 | -8.96% | 40,507 |
| Jul 30, 2025 | 3.13 | 3.35 | 3.08 | 3.35 | 3.35 | 2.76% | 97,145 |
| Jul 29, 2025 | 3.38 | 3.40 | 3.23 | 3.26 | 3.26 | -4.12% | 24,951 |
| Jul 28, 2025 | 3.35 | 3.40 | 3.25 | 3.40 | 3.40 | 2.41% | 28,705 |
| Jul 25, 2025 | 3.40 | 3.40 | 3.24 | 3.32 | 3.32 | -2.35% | 24,271 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.32 | 3.40 | 3.40 | -2.30% | 26,979 |
| Jul 23, 2025 | 3.53 | 3.75 | 3.48 | 3.48 | 3.48 | -0.85% | 59,275 |
| Jul 22, 2025 | 3.46 | 3.87 | 3.40 | 3.51 | 3.51 | 2.03% | 96,109 |
| Jul 21, 2025 | 3.36 | 3.60 | 3.01 | 3.44 | 3.44 | 2.38% | 128,238 |
| Jul 18, 2025 | 3.40 | 3.51 | 3.35 | 3.36 | 3.36 | 2.75% | 157,313 |
| Jul 17, 2025 | 3.52 | 3.52 | 3.06 | 3.27 | 3.27 | -2.39% | 63,143 |
| Jul 16, 2025 | 3.35 | 3.57 | 3.35 | 3.35 | 3.35 | - | 42,060 |
| Jul 15, 2025 | 3.90 | 3.93 | 3.35 | 3.35 | 3.35 | -10.90% | 97,396 |
| Jul 14, 2025 | 3.75 | 3.92 | 3.56 | 3.76 | 3.76 | 12.91% | 165,371 |
| Jul 11, 2025 | 3.21 | 3.65 | 3.03 | 3.33 | 3.33 | 4.06% | 64,790 |
| Jul 10, 2025 | 3.82 | 3.93 | 3.10 | 3.20 | 3.20 | -15.57% | 107,620 |
| Jul 9, 2025 | 3.89 | 3.90 | 3.75 | 3.79 | 3.79 | 1.34% | 213,975 |
| Jul 8, 2025 | 2.91 | 3.93 | 2.91 | 3.74 | 3.74 | 31.69% | 223,650 |
| Jul 7, 2025 | 2.95 | 3.00 | 2.81 | 2.84 | 2.84 | 3.65% | 100,277 |
| Jul 4, 2025 | 2.55 | 2.74 | 2.50 | 2.74 | 2.74 | 8.30% | 71,268 |
| Jul 3, 2025 | 2.51 | 2.59 | 2.51 | 2.53 | 2.53 | 2.85% | 16,826 |
| Jul 2, 2025 | 2.65 | 2.95 | 2.40 | 2.46 | 2.46 | -7.17% | 48,062 |
| Jul 1, 2025 | 2.60 | 2.92 | 2.40 | 2.65 | 2.65 | 1.92% | 45,709 |
| Jun 30, 2025 | 3.01 | 3.15 | 2.50 | 2.60 | 2.60 | -15.31% | 150,798 |
| Jun 27, 2025 | 3.15 | 3.15 | 2.98 | 3.07 | 3.07 | -2.54% | 93,371 |
| Jun 26, 2025 | 3.20 | 3.35 | 3.15 | 3.15 | 3.15 | -5.69% | 84,140 |
| Jun 25, 2025 | 3.53 | 3.53 | 3.28 | 3.34 | 3.34 | -5.38% | 31,797 |
| Jun 24, 2025 | 3.45 | 3.64 | 3.26 | 3.53 | 3.53 | 2.32% | 5,652 |
| Jun 23, 2025 | 3.45 | 3.75 | 3.45 | 3.45 | 3.45 | - | 34,563 |
| Jun 19, 2025 | 3.77 | 3.77 | 3.31 | 3.45 | 3.45 | 4.55% | 17,401 |
| Jun 18, 2025 | 3.59 | 3.59 | 3.13 | 3.30 | 3.30 | -8.08% | 19,983 |
| Jun 17, 2025 | 3.79 | 3.80 | 3.55 | 3.59 | 3.59 | -2.97% | 35,526 |
| Jun 16, 2025 | 3.51 | 3.79 | 3.51 | 3.70 | 3.70 | 5.71% | 60,250 |
| Jun 13, 2025 | 3.25 | 3.66 | 3.25 | 3.50 | 3.50 | 9.03% | 144,230 |
| Jun 12, 2025 | 3.25 | 3.25 | 3.10 | 3.21 | 3.21 | 1.58% | 5,068 |
| Jun 11, 2025 | 2.98 | 3.47 | 2.98 | 3.16 | 3.16 | 6.04% | 51,392 |
| Jun 10, 2025 | 2.90 | 3.20 | 2.90 | 2.98 | 2.98 | -0.67% | 107,340 |
| Jun 9, 2025 | 3.01 | 3.24 | 3.00 | 3.00 | 3.00 | - | 24,634 |
| Jun 5, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -0.66% | 15,459 |
| Jun 4, 2025 | 3.08 | 3.23 | 2.80 | 3.02 | 3.02 | 2.37% | 53,801 |
| Jun 3, 2025 | 2.81 | 3.12 | 2.81 | 2.95 | 2.95 | -0.34% | 6,460 |
| Jun 2, 2025 | 2.91 | 3.21 | 2.90 | 2.96 | 2.96 | 0.34% | 10,225 |
| May 30, 2025 | 3.23 | 3.23 | 2.86 | 2.95 | 2.95 | -8.67% | 10,926 |
| May 28, 2025 | 3.15 | 3.25 | 3.15 | 3.23 | 3.23 | 2.54% | 4,329 |
| May 27, 2025 | 3.20 | 3.31 | 3.09 | 3.15 | 3.15 | 1.29% | 6,150 |
| May 26, 2025 | 3.40 | 3.40 | 3.02 | 3.11 | 3.11 | -4.89% | 36,550 |
| May 23, 2025 | 3.18 | 3.80 | 3.11 | 3.27 | 3.27 | 6.51% | 35,202 |
| May 22, 2025 | 3.10 | 3.16 | 2.93 | 3.07 | 3.07 | -3.46% | 23,889 |
| May 21, 2025 | 3.15 | 3.19 | 3.10 | 3.18 | 3.18 | 2.25% | 16,350 |