Stayble Therapeutics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	0.41	0.41	0.38	0.39	0.39	-4.28%	156,129
Aug 6, 2025	0.38	0.41	0.38	0.41	0.41	4.88%	148,392
Aug 5, 2025	0.42	0.42	0.37	0.39	0.39	-2.14%	174,738
Aug 4, 2025	0.40	0.44	0.37	0.40	0.40	2.31%	115,208
Aug 1, 2025	0.42	0.44	0.38	0.39	0.39	-7.93%	417,176
Jul 31, 2025	0.41	0.42	0.41	0.42	0.42	0.60%	38,123
Jul 30, 2025	0.41	0.44	0.41	0.42	0.42	2.19%	27,692
Jul 29, 2025	0.41	0.44	0.40	0.41	0.41	1.23%	193,344
Jul 28, 2025	0.42	0.42	0.41	0.41	0.41	-0.98%	257,915
Jul 25, 2025	0.39	0.43	0.39	0.41	0.41	2.63%	366,439
Jul 24, 2025	0.40	0.40	0.40	0.40	0.40	-2.20%	160,748
Jul 23, 2025	0.40	0.42	0.40	0.41	0.41	-3.88%	82,544
Jul 22, 2025	0.44	0.44	0.38	0.43	0.43	-2.86%	221,251
Jul 21, 2025	0.41	0.44	0.38	0.44	0.44	6.97%	636,487
Jul 18, 2025	0.40	0.46	0.38	0.41	0.41	2.38%	436,725
Jul 17, 2025	0.41	0.42	0.39	0.40	0.40	-4.77%	645,087
Jul 16, 2025	0.47	0.47	0.41	0.42	0.42	-2.67%	1,039,960
Jul 15, 2025	0.40	0.51	0.40	0.43	0.43	6.16%	461,407
Jul 14, 2025	0.41	0.42	0.40	0.41	0.41	-3.22%	242,955
Jul 11, 2025	0.42	0.43	0.41	0.42	0.42	-0.12%	81,179
Jul 10, 2025	0.43	0.43	0.40	0.42	0.42	-1.41%	106,131
Jul 9, 2025	0.41	0.43	0.41	0.43	0.43	3.02%	160,658
Jul 8, 2025	0.41	0.42	0.40	0.41	0.41	0.85%	91,233