Xspray Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.74	15.14	14.22	15.14	15.14	4.41%	259,767
Jun 11, 2026	15.98	15.98	14.16	14.50	14.50	-9.38%	558,396
Jun 10, 2026	15.58	16.34	14.52	16.00	16.00	3.23%	582,768
Jun 9, 2026	17.88	17.88	15.34	15.50	15.50	-13.60%	745,410
Jun 8, 2026	17.82	18.50	17.52	17.94	17.94	0.79%	313,076
Jun 5, 2026	18.84	19.16	17.60	17.80	17.80	-28.08%	1,669,076
Jun 4, 2026	24.90	25.30	24.40	24.75	24.75	-0.80%	92,311
Jun 3, 2026	24.40	25.15	24.05	24.95	24.95	2.67%	128,170
Jun 2, 2026	24.55	24.60	24.05	24.30	24.30	-1.02%	114,612
Jun 1, 2026	24.85	24.85	23.90	24.55	24.55	-1.80%	73,174
May 29, 2026	24.20	25.00	23.80	25.00	25.00	3.95%	245,601
May 28, 2026	24.00	24.35	23.65	24.05	24.05	-	48,448
May 27, 2026	24.05	24.45	23.85	24.05	24.05	-	49,054
May 26, 2026	24.15	24.25	23.50	24.05	24.05	-0.21%	153,896
May 25, 2026	24.30	24.95	24.10	24.10	24.10	-2.23%	155,336
May 22, 2026	25.35	25.60	24.45	24.65	24.65	-2.76%	118,267
May 21, 2026	26.00	26.00	25.15	25.35	25.35	-1.36%	86,675
May 20, 2026	24.20	26.00	24.20	25.70	25.70	6.20%	220,324
May 19, 2026	24.00	24.95	24.00	24.20	24.20	-1.63%	106,598
May 18, 2026	24.50	24.60	24.10	24.60	24.60	-0.40%	60,915
May 15, 2026	24.35	25.50	24.30	24.70	24.70	1.65%	170,258
May 13, 2026	24.25	25.00	24.20	24.30	24.30	-	86,834
May 12, 2026	24.40	24.40	23.65	24.30	24.30	-0.21%	172,802
May 11, 2026	23.85	24.60	23.55	24.35	24.35	2.10%	106,945
May 8, 2026	23.50	24.45	23.40	23.85	23.85	2.14%	124,722
May 7, 2026	24.55	24.95	23.35	23.35	23.35	-4.89%	105,213
May 6, 2026	24.25	24.90	23.65	24.55	24.55	1.24%	149,613
May 5, 2026	25.05	25.15	23.80	24.25	24.25	-2.02%	274,908
May 4, 2026	27.00	27.00	24.50	24.75	24.75	-7.13%	257,343
Apr 30, 2026	27.00	27.90	26.45	26.65	26.65	-0.93%	57,327
Apr 29, 2026	26.75	27.60	26.50	26.90	26.90	-0.19%	28,706
Apr 28, 2026	27.00	27.95	26.75	26.95	26.95	0.19%	32,764
Apr 27, 2026	27.45	27.50	26.80	26.90	26.90	-0.92%	44,677
Apr 24, 2026	27.60	27.90	27.05	27.15	27.15	-2.69%	59,150
Apr 23, 2026	28.30	29.90	27.60	27.90	27.90	-2.11%	41,972
Apr 22, 2026	28.00	29.20	27.65	28.50	28.50	2.15%	37,721
Apr 21, 2026	29.10	29.80	27.90	27.90	27.90	-4.12%	46,364
Apr 20, 2026	28.40	29.70	27.00	29.10	29.10	1.75%	91,264
Apr 17, 2026	27.70	28.75	27.45	28.60	28.60	3.25%	59,125
Apr 16, 2026	26.90	28.20	26.60	27.70	27.70	2.78%	104,614
Apr 15, 2026	27.40	28.45	26.90	26.95	26.95	-0.37%	64,728
Apr 14, 2026	27.25	29.00	26.55	27.05	27.05	-1.10%	136,721
Apr 13, 2026	29.50	29.90	26.90	27.35	27.35	-9.59%	131,634
Apr 10, 2026	27.65	30.25	27.65	30.25	30.25	9.60%	92,165
Apr 9, 2026	25.60	28.20	25.30	27.60	27.60	7.81%	79,160
Apr 8, 2026	26.60	28.20	25.00	25.60	25.60	-2.48%	85,851
Apr 7, 2026	27.90	28.00	26.00	26.25	26.25	-6.25%	99,485
Apr 2, 2026	29.05	29.05	28.00	28.00	28.00	-3.61%	19,432
Apr 1, 2026	30.40	32.00	28.50	29.05	29.05	-2.19%	47,348
Mar 31, 2026	27.90	32.05	27.80	29.70	29.70	6.42%	102,731