Xspray Pharma AB (publ) (STO:XSPRAY)
Sweden · Delayed Price · Currency is SEK 25.65
-1.10 (-4.11%)
Oct 10, 2025, 5:29 PM CET
Xspray Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.45 | 26.65 | 25.60 | 25.65 | 25.65 | -4.11% | 319,565 |
| Oct 9, 2025 | 27.60 | 28.25 | 26.15 | 26.75 | 26.75 | -1.11% | 591,318 |
| Oct 8, 2025 | 30.00 | 34.00 | 26.90 | 27.05 | 27.05 | -57.33% | 3,549,733 |
| Oct 7, 2025 | 58.10 | 63.60 | 58.10 | 63.40 | 63.40 | 9.31% | 445,956 |
| Oct 6, 2025 | 59.60 | 60.40 | 56.80 | 58.00 | 58.00 | -2.68% | 246,355 |
| Oct 3, 2025 | 60.20 | 60.90 | 57.30 | 59.60 | 59.60 | -0.83% | 184,206 |
| Oct 2, 2025 | 63.20 | 64.10 | 59.60 | 60.10 | 60.10 | -4.30% | 167,571 |
| Oct 1, 2025 | 60.10 | 63.20 | 59.40 | 62.80 | 62.80 | 4.67% | 365,624 |
| Sep 30, 2025 | 60.80 | 61.30 | 59.40 | 60.00 | 60.00 | -0.17% | 144,804 |
| Sep 29, 2025 | 58.10 | 61.00 | 57.30 | 60.10 | 60.10 | 5.44% | 157,929 |
| Sep 26, 2025 | 59.40 | 60.50 | 57.00 | 57.00 | 57.00 | -4.36% | 135,551 |
| Sep 25, 2025 | 53.80 | 60.40 | 51.90 | 59.60 | 59.60 | 12.03% | 361,797 |
| Sep 24, 2025 | 54.50 | 54.50 | 52.90 | 53.20 | 53.20 | -1.12% | 64,568 |
| Sep 23, 2025 | 52.60 | 54.70 | 51.70 | 53.80 | 53.80 | 3.46% | 97,746 |
| Sep 22, 2025 | 52.60 | 53.30 | 51.60 | 52.00 | 52.00 | -1.14% | 45,823 |
| Sep 19, 2025 | 53.20 | 53.60 | 51.00 | 52.60 | 52.60 | 0.38% | 139,742 |
| Sep 18, 2025 | 52.80 | 54.00 | 52.40 | 52.40 | 52.40 | -0.19% | 119,003 |
| Sep 17, 2025 | 56.30 | 56.30 | 51.40 | 52.50 | 52.50 | -5.58% | 158,084 |
| Sep 16, 2025 | 51.60 | 55.60 | 50.70 | 55.60 | 55.60 | 9.66% | 122,487 |
| Sep 15, 2025 | 48.00 | 52.40 | 48.00 | 50.70 | 50.70 | 6.51% | 104,174 |
| Sep 12, 2025 | 49.25 | 49.85 | 47.15 | 47.60 | 47.60 | -2.56% | 80,844 |
| Sep 11, 2025 | 45.00 | 49.30 | 44.75 | 48.85 | 48.85 | 7.84% | 193,644 |
| Sep 10, 2025 | 46.80 | 47.25 | 45.15 | 45.30 | 45.30 | -3.00% | 68,001 |
| Sep 9, 2025 | 48.05 | 49.00 | 46.55 | 46.70 | 46.70 | -3.81% | 53,631 |
| Sep 8, 2025 | 48.95 | 50.80 | 46.30 | 48.55 | 48.55 | 0.62% | 139,078 |
| Sep 5, 2025 | 46.10 | 50.00 | 46.00 | 48.25 | 48.25 | 5.12% | 150,130 |
| Sep 4, 2025 | 45.85 | 47.15 | 45.65 | 45.90 | 45.90 | 0.11% | 70,780 |
| Sep 3, 2025 | 45.20 | 46.50 | 45.15 | 45.85 | 45.85 | 1.55% | 51,945 |
| Sep 2, 2025 | 46.80 | 47.35 | 45.15 | 45.15 | 45.15 | -3.42% | 81,811 |
| Sep 1, 2025 | 45.45 | 50.00 | 44.80 | 46.75 | 46.75 | 2.75% | 164,004 |
| Aug 29, 2025 | 45.00 | 45.55 | 44.10 | 45.50 | 45.50 | 1.68% | 65,838 |
| Aug 28, 2025 | 43.10 | 45.60 | 43.10 | 44.75 | 44.75 | 3.11% | 148,587 |
| Aug 27, 2025 | 42.95 | 44.45 | 42.50 | 43.40 | 43.40 | 1.40% | 159,704 |
| Aug 26, 2025 | 44.10 | 45.20 | 42.80 | 42.80 | 42.80 | -3.28% | 62,565 |
| Aug 25, 2025 | 42.70 | 45.35 | 42.05 | 44.25 | 44.25 | 3.51% | 78,488 |
| Aug 22, 2025 | 42.40 | 43.75 | 41.70 | 42.75 | 42.75 | 0.59% | 26,977 |
| Aug 21, 2025 | 43.75 | 43.75 | 41.55 | 42.50 | 42.50 | -0.54% | 31,272 |
| Aug 20, 2025 | 43.41 | 44.79 | 42.73 | 42.73 | 42.73 | -1.13% | 43,257 |
| Aug 19, 2025 | 42.87 | 45.82 | 42.38 | 43.22 | 43.22 | 0.91% | 59,290 |
| Aug 18, 2025 | 40.66 | 45.67 | 39.83 | 42.83 | 42.83 | 4.57% | 55,877 |
| Aug 15, 2025 | 40.42 | 42.19 | 39.78 | 40.96 | 40.96 | -14.99% | 122,499 |
| Aug 14, 2025 | 48.13 | 49.50 | 46.41 | 48.18 | 48.18 | -1.41% | 11,582 |
| Aug 13, 2025 | 50.09 | 50.78 | 45.97 | 48.87 | 48.87 | -3.21% | 101,204 |
| Aug 12, 2025 | 52.35 | 58.93 | 47.54 | 50.49 | 50.49 | 0.20% | 170,181 |
| Aug 11, 2025 | 49.11 | 50.39 | 48.72 | 50.39 | 50.39 | 3.75% | 9,706 |
| Aug 8, 2025 | 49.11 | 49.11 | 48.42 | 48.57 | 48.57 | -1.10% | 16,755 |
| Aug 7, 2025 | 49.41 | 51.37 | 48.96 | 49.11 | 49.11 | -2.54% | 5,975 |
| Aug 6, 2025 | 50.29 | 51.47 | 49.21 | 50.39 | 50.39 | - | 5,201 |
| Aug 5, 2025 | 50.98 | 52.06 | 50.09 | 50.39 | 50.39 | 1.59% | 8,099 |
| Aug 4, 2025 | 48.77 | 50.19 | 48.38 | 49.60 | 49.60 | 2.52% | 8,578 |