Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 10.25
+0.10 (0.99%)
Jul 24, 2026, 5:08 PM CET
Xbrane Biopharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 10.00 | 10.70 | 9.90 | 10.15 | 10.15 | 1.50% | 7,605 |
| Jul 22, 2026 | 9.84 | 10.10 | 9.84 | 10.00 | 10.00 | 1.83% | 16,471 |
| Jul 21, 2026 | 10.40 | 10.75 | 9.74 | 9.82 | 9.82 | -8.65% | 28,450 |
| Jul 20, 2026 | 10.60 | 10.90 | 10.15 | 10.75 | 10.75 | 1.42% | 5,342 |
| Jul 17, 2026 | 10.90 | 11.00 | 10.20 | 10.60 | 10.60 | -0.93% | 24,122 |
| Jul 16, 2026 | 10.65 | 10.85 | 10.45 | 10.70 | 10.70 | 0.47% | 18,648 |
| Jul 15, 2026 | 10.65 | 10.80 | 10.40 | 10.65 | 10.65 | -0.47% | 11,826 |
| Jul 14, 2026 | 10.90 | 10.90 | 10.55 | 10.70 | 10.70 | -1.83% | 9,565 |
| Jul 13, 2026 | 10.80 | 11.00 | 10.55 | 10.90 | 10.90 | 0.93% | 6,932 |
| Jul 10, 2026 | 10.75 | 11.25 | 10.65 | 10.80 | 10.80 | 0.93% | 6,176 |
| Jul 9, 2026 | 10.75 | 10.75 | 10.45 | 10.70 | 10.70 | 1.42% | 4,254 |
| Jul 8, 2026 | 10.75 | 11.45 | 10.50 | 10.55 | 10.55 | -1.40% | 50,405 |
| Jul 7, 2026 | 10.55 | 10.80 | 10.40 | 10.70 | 10.70 | 1.90% | 33,690 |
| Jul 6, 2026 | 10.80 | 10.85 | 10.45 | 10.50 | 10.50 | -2.78% | 10,982 |
| Jul 3, 2026 | 10.85 | 10.85 | 10.50 | 10.80 | 10.80 | 0.47% | 40,659 |
| Jul 2, 2026 | 10.45 | 11.00 | 10.40 | 10.75 | 10.75 | 2.87% | 38,054 |
| Jul 1, 2026 | 10.40 | 10.65 | 10.30 | 10.45 | 10.45 | -1.42% | 6,825 |
| Jun 30, 2026 | 10.90 | 10.90 | 10.35 | 10.60 | 10.60 | -1.40% | 26,914 |
| Jun 29, 2026 | 10.70 | 11.00 | 10.50 | 10.75 | 10.75 | 0.47% | 12,795 |
| Jun 26, 2026 | 10.80 | 11.20 | 10.70 | 10.70 | 10.70 | -1.83% | 21,317 |
| Jun 25, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 21,559 |
| Jun 24, 2026 | 10.40 | 10.95 | 10.40 | 10.40 | 10.40 | -3.70% | 8,647 |
| Jun 23, 2026 | 10.55 | 10.80 | 10.40 | 10.80 | 10.80 | 0.47% | 12,119 |
| Jun 22, 2026 | 10.30 | 10.90 | 10.00 | 10.75 | 10.75 | 4.37% | 21,531 |
| Jun 18, 2026 | 10.00 | 10.40 | 9.94 | 10.30 | 10.30 | 0.98% | 13,455 |
| Jun 17, 2026 | 10.05 | 10.45 | 9.98 | 10.20 | 10.20 | 2.00% | 43,565 |
| Jun 16, 2026 | 10.60 | 10.65 | 10.00 | 10.00 | 10.00 | -6.54% | 56,956 |
| Jun 15, 2026 | 10.70 | 10.95 | 10.45 | 10.70 | 10.70 | - | 24,852 |
| Jun 12, 2026 | 11.25 | 11.95 | 10.45 | 10.70 | 10.70 | - | 70,560 |
| Jun 11, 2026 | 10.20 | 10.80 | 10.00 | 10.70 | 10.70 | 3.88% | 41,487 |
| Jun 10, 2026 | 10.75 | 10.80 | 10.15 | 10.30 | 10.30 | -4.19% | 44,494 |
| Jun 9, 2026 | 10.40 | 11.10 | 10.40 | 10.75 | 10.75 | 4.37% | 67,343 |
| Jun 8, 2026 | 10.50 | 10.65 | 10.30 | 10.30 | 10.30 | -3.74% | 17,351 |
| Jun 5, 2026 | 10.50 | 11.15 | 10.50 | 10.70 | 10.70 | 0.94% | 81,017 |
| Jun 4, 2026 | 10.30 | 11.50 | 10.25 | 10.60 | 10.60 | 7.07% | 98,504 |
| Jun 3, 2026 | 9.98 | 10.40 | 9.72 | 9.90 | 9.90 | -0.80% | 13,175 |
| Jun 2, 2026 | 10.20 | 11.00 | 9.94 | 9.98 | 9.98 | -0.20% | 20,447 |
| Jun 1, 2026 | 10.45 | 10.45 | 9.56 | 10.00 | 10.00 | -4.31% | 40,771 |
| May 29, 2026 | 11.20 | 11.30 | 10.45 | 10.45 | 10.45 | -6.28% | 78,284 |
| May 28, 2026 | 11.00 | 11.30 | 10.90 | 11.15 | 11.15 | 1.36% | 12,243 |
| May 27, 2026 | 10.90 | 11.40 | 10.85 | 11.00 | 11.00 | -0.90% | 28,888 |
| May 26, 2026 | 11.35 | 11.40 | 10.65 | 11.10 | 11.10 | -4.31% | 49,102 |
| May 25, 2026 | 10.80 | 11.65 | 10.80 | 11.60 | 11.60 | 7.41% | 52,234 |
| May 22, 2026 | 11.45 | 11.45 | 10.65 | 10.80 | 10.80 | -5.68% | 29,160 |
| May 21, 2026 | 11.65 | 11.80 | 11.25 | 11.45 | 11.45 | -1.72% | 22,895 |
| May 20, 2026 | 11.00 | 11.75 | 10.65 | 11.65 | 11.65 | 5.91% | 35,503 |
| May 19, 2026 | 11.05 | 11.05 | 10.60 | 11.00 | 11.00 | -0.45% | 17,930 |
| May 18, 2026 | 11.10 | 11.50 | 10.50 | 11.05 | 11.05 | -0.45% | 41,321 |
| May 15, 2026 | 10.50 | 11.35 | 10.10 | 11.10 | 11.10 | 5.71% | 60,999 |
| May 13, 2026 | 9.98 | 10.65 | 9.76 | 10.50 | 10.50 | 7.58% | 37,566 |