Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 0.2508
-0.0092 (-3.54%)
Sep 10, 2025, 2:58 PM CET
Xbrane Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.95% | 7,987,366 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.89% | 10,519,278 |
| Jul 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 14,685,000 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | 7,967,392 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.69% | 22,240,195 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.49% | 14,165,234 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.35% | 23,667,733 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.76% | 11,984,409 |
| Jul 22, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.13% | 28,998,156 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.45% | 8,896,021 |
| Jul 18, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 7.72% | 43,423,261 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.82% | 10,163,624 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 7.37% | 22,165,109 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.17% | 11,928,619 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.92% | 17,399,874 |
| Jul 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.09% | 17,785,219 |
| Jul 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.37% | 49,082,813 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.19% | 9,877,652 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.28% | 11,236,533 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.69% | 8,046,253 |
| Jul 4, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.89% | 9,502,321 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.65% | 6,888,563 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 3,299,551 |