Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 0.2670
+0.0018 (0.68%)
Oct 10, 2025, 5:29 PM CET
Xbrane Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.68% | 14,429,148 |
| Oct 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.51% | 14,976,994 |
| Oct 8, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.55% | 18,481,809 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.03% | 11,521,655 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.45% | 19,110,848 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.43% | 4,116,704 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.78% | 5,652,012 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.53% | 11,841,918 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.82% | 14,446,213 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.95% | 3,742,414 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.18% | 7,009,316 |
| Sep 25, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -6.19% | 28,892,492 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.23% | 5,787,749 |
| Sep 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.08% | 6,218,413 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 5,934,900 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 11,012,616 |
| Sep 18, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 7.34% | 13,017,020 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.46% | 13,979,050 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.74% | 6,710,751 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.05% | 5,914,835 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.55% | 9,261,647 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 8,971,394 |
| Sep 10, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 24,221,339 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.27% | 6,947,582 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.28% | 9,320,160 |
| Sep 5, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.74% | 10,319,621 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.53% | 7,088,377 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.14% | 13,809,504 |
| Sep 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.36% | 10,399,994 |
| Sep 1, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.32% | 12,572,913 |
| Aug 29, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 6.88% | 16,828,705 |
| Aug 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.76% | 13,015,840 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.23% | 15,391,983 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.23 | 0.26 | 0.26 | -10.65% | 66,571,063 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 16,925,337 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.07% | 22,170,915 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.14% | 10,538,011 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | 6,526,830 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.19% | 12,373,488 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.60% | 9,180,881 |
| Aug 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.11% | 5,969,300 |
| Aug 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 2.23% | 10,838,456 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.51% | 7,872,729 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.02% | 18,459,483 |
| Aug 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.45% | 18,635,295 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.07% | 13,190,928 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.29% | 13,713,608 |
| Aug 6, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.87% | 20,918,798 |
| Aug 5, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 2.15% | 14,691,415 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.64% | 9,090,069 |