Stayble Therapeutics AB (publ) (STO:STABL)
Sweden · Delayed Price · Currency is SEK 0.2220
-0.0095 (-4.10%)
Oct 17, 2025, 4:31 PM CET
Stayble Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.73% | 26,297 |
| Oct 15, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.66% | 277,446 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -6.50% | 86,813 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.95% | 48,930 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.96% | 57,043 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 4.40% | 50,772 |
| Oct 8, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -1.32% | 341,856 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.46% | 32,419 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -0.54% | 61,310 |
| Oct 3, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -5.80% | 131,899 |
| Oct 2, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | -5.33% | 258,729 |
| Oct 1, 2025 | 0.28 | 0.31 | 0.26 | 0.31 | 0.31 | 14.63% | 262,559 |
| Sep 30, 2025 | 0.29 | 0.36 | 0.25 | 0.27 | 0.27 | -6.90% | 205,774 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.24 | 0.29 | 0.29 | 9.85% | 867,131 |
| Sep 26, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 8.42% | 627,834 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 1.46% | 480,357 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.70% | 288,779 |
| Sep 23, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -1.74% | 281,262 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -5.47% | 736,035 |
| Sep 19, 2025 | 0.33 | 0.33 | 0.27 | 0.27 | 0.27 | -1.97% | 286,404 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.73% | 40,407 |
| Sep 17, 2025 | 0.28 | 0.31 | 0.26 | 0.30 | 0.30 | 0.68% | 251,093 |
| Sep 16, 2025 | 0.29 | 0.33 | 0.27 | 0.29 | 0.29 | -1.83% | 319,710 |
| Sep 15, 2025 | 0.24 | 0.33 | 0.24 | 0.30 | 0.30 | -1.32% | 226,994 |
| Sep 12, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.94% | 207,753 |
| Sep 11, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.35% | 87,066 |
| Sep 10, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -8.48% | 645,180 |
| Sep 9, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -5.91% | 252,617 |
| Sep 8, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.29% | 72,356 |
| Sep 5, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -2.86% | 350,089 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -3.59% | 267,017 |
| Sep 3, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | 2.84% | 194,376 |
| Sep 2, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -8.56% | 143,267 |
| Sep 1, 2025 | 0.34 | 0.41 | 0.34 | 0.39 | 0.39 | 7.98% | 464,629 |
| Aug 29, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 8.68% | 485,383 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.31 | 0.33 | 0.33 | -3.24% | 700,665 |
| Aug 27, 2025 | 0.34 | 0.38 | 0.32 | 0.34 | 0.34 | 1.65% | 408,878 |
| Aug 26, 2025 | 0.31 | 0.37 | 0.31 | 0.33 | 0.33 | 3.09% | 372,748 |
| Aug 25, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 4.52% | 205,129 |
| Aug 22, 2025 | 0.33 | 0.35 | 0.29 | 0.31 | 0.31 | -3.43% | 796,055 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -10.21% | 460,802 |
| Aug 20, 2025 | 0.35 | 0.38 | 0.31 | 0.36 | 0.36 | -5.92% | 614,024 |
| Aug 19, 2025 | 0.38 | 0.43 | 0.37 | 0.38 | 0.38 | -4.16% | 152,610 |
| Aug 18, 2025 | 0.38 | 0.43 | 0.37 | 0.40 | 0.40 | 5.87% | 225,481 |
| Aug 15, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.46% | 232,516 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -4.94% | 410,960 |
| Aug 13, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -2.04% | 216,289 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.88% | 57,449 |
| Aug 11, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.53% | 82,836 |
| Aug 8, 2025 | 0.38 | 0.41 | 0.37 | 0.38 | 0.38 | -2.17% | 332,446 |