Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 13.00
-1.15 (-8.13%)
Nov 2, 2026, 5:24 PM CET
Xbrane Biopharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 14.15 | 14.15 | 12.25 | 13.00 | 13.00 | -8.13% | 249,216 |
| Oct 30, 2026 | 13.80 | 15.50 | 13.70 | 14.15 | 14.15 | 8.85% | 494,634 |
| Oct 29, 2026 | 16.10 | 16.10 | 12.80 | 13.00 | 13.00 | -17.98% | 621,788 |
| Oct 28, 2026 | 17.85 | 17.85 | 15.40 | 15.85 | 15.85 | -8.91% | 510,491 |
| Oct 27, 2026 | 12.40 | 20.00 | 11.70 | 17.40 | 17.40 | 40.32% | 1,491,674 |
| Oct 26, 2026 | 11.95 | 12.95 | 11.55 | 12.40 | 12.40 | 3.33% | 65,413 |
| Oct 23, 2026 | 12.65 | 13.75 | 11.60 | 12.00 | 12.00 | -5.14% | 70,080 |
| Oct 22, 2026 | 13.45 | 13.75 | 12.65 | 12.65 | 12.65 | -6.30% | 52,650 |
| Oct 21, 2026 | 13.25 | 13.50 | 12.80 | 13.50 | 13.50 | 3.85% | 58,756 |
| Oct 20, 2026 | 12.25 | 13.55 | 12.00 | 13.00 | 13.00 | 6.12% | 52,343 |
| Oct 19, 2026 | 11.15 | 12.40 | 11.15 | 12.25 | 12.25 | 7.46% | 31,526 |
| Oct 16, 2026 | 11.10 | 11.55 | 11.00 | 11.40 | 11.40 | 1.79% | 29,098 |
| Oct 15, 2026 | 11.65 | 11.65 | 11.05 | 11.20 | 11.20 | -3.86% | 45,267 |
| Oct 14, 2026 | 12.40 | 12.40 | 11.45 | 11.65 | 11.65 | -5.67% | 73,561 |
| Oct 13, 2026 | 12.60 | 13.35 | 12.30 | 12.35 | 12.35 | -1.59% | 98,078 |
| Oct 12, 2026 | 14.00 | 14.00 | 12.05 | 12.55 | 12.55 | -10.04% | 106,050 |
| Oct 9, 2026 | 13.45 | 13.95 | 13.05 | 13.95 | 13.95 | 4.49% | 43,575 |
| Oct 8, 2026 | 13.40 | 13.50 | 12.50 | 13.35 | 13.35 | -1.11% | 30,156 |
| Oct 7, 2026 | 14.20 | 14.20 | 12.80 | 13.50 | 13.50 | -4.93% | 133,225 |
| Oct 6, 2026 | 12.45 | 14.25 | 12.45 | 14.20 | 14.20 | 13.60% | 234,066 |
| Oct 5, 2026 | 10.40 | 12.50 | 10.40 | 12.50 | 12.50 | 20.19% | 195,279 |
| Oct 2, 2026 | 10.50 | 10.85 | 10.30 | 10.40 | 10.40 | -1.42% | 18,246 |
| Oct 1, 2026 | 11.00 | 11.00 | 10.50 | 10.55 | 10.55 | -4.09% | 17,765 |
| Sep 30, 2026 | 11.00 | 11.10 | 10.75 | 11.00 | 11.00 | -0.90% | 14,364 |
| Sep 29, 2026 | 10.45 | 11.10 | 10.45 | 11.10 | 11.10 | 6.22% | 21,362 |
| Sep 28, 2026 | 10.75 | 11.00 | 10.35 | 10.45 | 10.45 | -1.42% | 61,964 |
| Sep 25, 2026 | 10.40 | 10.85 | 10.40 | 10.60 | 10.60 | 1.92% | 27,216 |
| Sep 24, 2026 | 10.60 | 10.60 | 10.25 | 10.40 | 10.40 | -1.89% | 14,635 |
| Sep 23, 2026 | 10.35 | 10.75 | 10.35 | 10.60 | 10.60 | 2.91% | 9,654 |
| Sep 22, 2026 | 10.55 | 10.65 | 10.20 | 10.30 | 10.30 | -3.29% | 11,387 |
| Sep 21, 2026 | 10.10 | 10.80 | 10.10 | 10.65 | 10.65 | 5.45% | 10,300 |
| Sep 18, 2026 | 10.20 | 10.35 | 10.10 | 10.10 | 10.10 | -0.98% | 6,365 |
| Sep 17, 2026 | 10.00 | 10.55 | 10.00 | 10.20 | 10.20 | -1.45% | 13,605 |
| Sep 16, 2026 | 10.30 | 10.35 | 9.92 | 10.35 | 10.35 | 0.49% | 21,916 |
| Sep 15, 2026 | 10.25 | 10.30 | 9.90 | 10.30 | 10.30 | - | 33,400 |
| Sep 14, 2026 | 10.20 | 10.35 | 9.90 | 10.30 | 10.30 | 1.98% | 17,203 |
| Sep 11, 2026 | 10.45 | 10.70 | 10.10 | 10.10 | 10.10 | -3.35% | 28,927 |
| Sep 10, 2026 | 10.60 | 10.80 | 10.40 | 10.45 | 10.45 | -2.34% | 17,242 |
| Sep 9, 2026 | 10.80 | 10.90 | 10.55 | 10.70 | 10.70 | -0.93% | 38,854 |
| Sep 8, 2026 | 10.45 | 10.90 | 10.40 | 10.80 | 10.80 | 4.85% | 27,885 |
| Sep 7, 2026 | 9.78 | 10.90 | 9.78 | 10.30 | 10.30 | 5.53% | 101,500 |
| Sep 4, 2026 | 9.90 | 10.30 | 9.76 | 9.76 | 9.76 | -2.40% | 20,232 |
| Sep 3, 2026 | 10.00 | 10.40 | 9.84 | 10.00 | 10.00 | - | 13,730 |
| Sep 2, 2026 | 9.58 | 10.00 | 9.42 | 10.00 | 10.00 | 4.38% | 19,877 |
| Sep 1, 2026 | 9.58 | 9.58 | 9.42 | 9.58 | 9.58 | 0.84% | 14,655 |
| Aug 31, 2026 | 9.40 | 9.58 | 9.04 | 9.50 | 9.50 | - | 22,309 |
| Aug 28, 2026 | 9.50 | 9.58 | 9.20 | 9.50 | 9.50 | 2.37% | 19,238 |
| Aug 27, 2026 | 9.20 | 9.50 | 9.14 | 9.28 | 9.28 | 1.09% | 8,689 |
| Aug 26, 2026 | 9.38 | 9.70 | 9.10 | 9.18 | 9.18 | -1.92% | 29,569 |
| Aug 25, 2026 | 9.50 | 9.70 | 9.28 | 9.36 | 9.36 | -1.47% | 34,437 |