Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 10.32
+0.41 (4.14%)
At close: Feb 5, 2026
Xbrane Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.95 | 10.90 | 9.92 | 10.32 | 10.32 | 4.14% | 33,231 |
| Feb 4, 2026 | 10.30 | 11.00 | 9.90 | 9.91 | 9.91 | -5.54% | 143,133 |
| Feb 3, 2026 | 10.55 | 11.40 | 10.30 | 10.50 | 10.50 | -0.04% | 22,334 |
| Feb 2, 2026 | 10.70 | 10.81 | 10.50 | 10.50 | 10.50 | -1.96% | 28,313 |
| Jan 30, 2026 | 10.82 | 11.10 | 10.70 | 10.71 | 10.71 | -4.34% | 34,559 |
| Jan 29, 2026 | 11.40 | 11.81 | 10.70 | 11.20 | 11.20 | -1.79% | 47,020 |
| Jan 28, 2026 | 11.83 | 11.99 | 11.27 | 11.40 | 11.40 | -3.65% | 87,266 |
| Jan 27, 2026 | 11.61 | 12.03 | 11.20 | 11.83 | 11.83 | 1.89% | 19,886 |
| Jan 26, 2026 | 12.00 | 12.03 | 11.61 | 11.61 | 11.61 | -3.22% | 26,374 |
| Jan 23, 2026 | 11.55 | 12.10 | 11.51 | 12.00 | 12.00 | 3.72% | 37,464 |
| Jan 22, 2026 | 10.90 | 11.57 | 10.90 | 11.57 | 11.57 | 9.05% | 49,875 |
| Jan 21, 2026 | 11.47 | 11.50 | 10.60 | 10.61 | 10.61 | -7.50% | 22,992 |
| Jan 20, 2026 | 10.70 | 11.51 | 10.70 | 11.47 | 11.47 | 3.33% | 14,518 |
| Jan 19, 2026 | 11.30 | 11.30 | 10.51 | 11.10 | 11.10 | -3.23% | 42,208 |
| Jan 16, 2026 | 11.34 | 11.99 | 11.21 | 11.47 | 11.47 | -1.95% | 29,731 |
| Jan 15, 2026 | 11.90 | 12.20 | 11.32 | 11.70 | 11.70 | -2.53% | 57,363 |
| Jan 14, 2026 | 11.90 | 12.15 | 11.51 | 12.00 | 12.00 | 2.48% | 62,411 |
| Jan 13, 2026 | 11.79 | 12.18 | 11.55 | 11.71 | 11.71 | 0.52% | 74,038 |
| Jan 12, 2026 | 12.13 | 12.20 | 11.50 | 11.65 | 11.65 | -3.96% | 68,008 |
| Jan 9, 2026 | 10.97 | 12.13 | 10.97 | 12.13 | 12.13 | 12.00% | 169,832 |
| Jan 8, 2026 | 11.03 | 11.07 | 10.71 | 10.83 | 10.83 | -1.85% | 27,213 |
| Jan 7, 2026 | 10.85 | 11.07 | 10.45 | 11.03 | 11.03 | 5.69% | 69,867 |
| Jan 5, 2026 | 10.38 | 11.50 | 10.37 | 10.44 | 10.44 | 0.64% | 111,679 |
| Jan 2, 2026 | 10.20 | 10.90 | 10.03 | 10.37 | 10.37 | 1.71% | 58,763 |
| Dec 30, 2025 | 10.20 | 10.23 | 9.91 | 10.20 | 10.20 | -0.29% | 53,902 |
| Dec 29, 2025 | 10.50 | 10.89 | 10.03 | 10.23 | 10.23 | -5.94% | 80,370 |
| Dec 23, 2025 | 11.00 | 11.00 | 10.33 | 10.88 | 10.88 | -0.93% | 50,282 |
| Dec 22, 2025 | 10.96 | 11.29 | 10.59 | 10.98 | 10.98 | 2.01% | 30,488 |
| Dec 19, 2025 | 10.80 | 11.33 | 10.50 | 10.76 | 10.76 | -0.33% | 77,030 |
| Dec 18, 2025 | 10.58 | 11.17 | 10.50 | 10.80 | 10.80 | -0.79% | 36,615 |
| Dec 17, 2025 | 10.76 | 11.27 | 10.51 | 10.88 | 10.88 | -1.93% | 41,349 |
| Dec 16, 2025 | 11.00 | 11.36 | 10.21 | 11.10 | 11.10 | 2.06% | 134,183 |
| Dec 15, 2025 | 10.68 | 11.12 | 10.40 | 10.87 | 10.87 | 6.38% | 59,445 |
| Dec 12, 2025 | 11.00 | 11.20 | 10.21 | 10.22 | 10.22 | -6.94% | 73,159 |
| Dec 11, 2025 | 10.70 | 11.08 | 10.47 | 10.98 | 10.98 | 3.21% | 63,569 |
| Dec 10, 2025 | 9.98 | 10.70 | 9.77 | 10.64 | 10.64 | 6.63% | 96,303 |
| Dec 9, 2025 | 8.30 | 10.10 | 8.30 | 9.98 | 9.98 | 10.19% | 147,314 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.01 | 9.06 | 9.06 | -3.76% | 56,741 |
| Dec 5, 2025 | 9.79 | 9.80 | 9.24 | 9.41 | 9.41 | -3.44% | 30,536 |
| Dec 4, 2025 | 8.87 | 9.90 | 8.87 | 9.75 | 9.75 | 7.18% | 105,297 |
| Dec 3, 2025 | 9.00 | 9.19 | 8.69 | 9.09 | 9.09 | 2.16% | 86,695 |
| Dec 2, 2025 | 8.77 | 9.10 | 8.75 | 8.90 | 8.90 | 0.29% | 39,599 |
| Dec 1, 2025 | 9.15 | 9.43 | 8.71 | 8.88 | 8.88 | -2.53% | 83,310 |
| Nov 28, 2025 | 9.15 | 9.30 | 9.05 | 9.11 | 9.11 | -1.41% | 27,081 |
| Nov 27, 2025 | 9.00 | 9.40 | 8.95 | 9.24 | 9.24 | 2.55% | 73,534 |
| Nov 26, 2025 | 10.00 | 10.00 | 9.01 | 9.01 | 9.01 | -8.16% | 123,505 |
| Nov 25, 2025 | 8.80 | 9.95 | 8.80 | 9.81 | 9.81 | 12.06% | 130,893 |
| Nov 24, 2025 | 8.85 | 9.03 | 8.61 | 8.75 | 8.75 | 0.40% | 72,486 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.56 | 8.72 | 8.72 | -2.46% | 82,890 |
| Nov 20, 2025 | 9.64 | 9.64 | 8.93 | 8.94 | 8.94 | -5.80% | 129,646 |