Xspray Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	13.80	14.28	13.40	14.10	-	2.17%	43,420
Aug 11, 2026	14.40	14.66	13.54	13.80	13.80	-3.77%	132,818
Aug 10, 2026	15.20	15.20	13.98	14.34	14.34	-4.53%	133,638
Aug 7, 2026	15.04	15.40	14.76	15.02	15.02	2.04%	103,473
Aug 6, 2026	15.44	15.50	14.72	14.72	14.72	-4.66%	87,646
Aug 5, 2026	16.00	16.80	14.94	15.44	15.44	-6.99%	220,783
Aug 4, 2026	16.34	16.76	15.60	16.60	16.60	2.60%	41,076
Aug 3, 2026	16.90	17.24	15.80	16.18	16.18	-4.15%	60,071
Jul 31, 2026	16.80	17.10	16.10	16.88	16.88	1.44%	26,364
Jul 30, 2026	16.80	16.98	16.10	16.64	16.64	-0.48%	28,969
Jul 29, 2026	16.48	16.82	15.96	16.72	16.72	2.83%	56,836
Jul 28, 2026	16.12	16.70	15.78	16.26	16.26	0.12%	67,148
Jul 27, 2026	15.56	16.44	15.12	16.24	16.24	6.42%	101,244
Jul 24, 2026	15.24	16.08	15.12	15.26	15.26	-2.05%	12,529
Jul 23, 2026	15.50	15.70	15.14	15.58	15.58	-0.26%	23,852
Jul 22, 2026	15.04	15.96	14.96	15.62	15.62	3.44%	63,972
Jul 21, 2026	15.44	15.60	15.02	15.10	15.10	0.67%	16,091
Jul 20, 2026	15.30	15.50	14.96	15.00	15.00	-0.13%	36,911
Jul 17, 2026	15.40	15.90	14.88	15.02	15.02	-0.79%	20,037
Jul 16, 2026	15.22	15.60	14.80	15.14	15.14	1.61%	49,617
Jul 15, 2026	15.96	15.96	14.80	14.90	14.90	-1.97%	21,860
Jul 14, 2026	15.10	15.42	14.56	15.20	15.20	1.33%	27,377
Jul 13, 2026	16.20	16.20	14.80	15.00	15.00	0.40%	41,390
Jul 10, 2026	15.50	15.50	14.88	14.94	14.94	-1.58%	72,898
Jul 9, 2026	15.26	15.38	15.00	15.18	15.18	-0.26%	34,002
Jul 8, 2026	15.18	15.72	14.90	15.22	15.22	0.26%	28,723
Jul 7, 2026	15.08	15.98	15.00	15.18	15.18	-0.65%	44,598
Jul 6, 2026	15.24	16.44	14.74	15.28	15.28	-0.39%	64,253
Jul 3, 2026	15.54	16.12	15.20	15.34	15.34	-1.03%	61,515
Jul 2, 2026	15.30	16.40	14.84	15.50	15.50	1.57%	68,680
Jul 1, 2026	14.96	15.34	14.60	15.26	15.26	3.11%	50,078
Jun 30, 2026	15.10	15.38	14.80	14.80	14.80	-1.46%	68,762
Jun 29, 2026	16.40	16.40	14.98	15.02	15.02	-0.40%	82,536
Jun 26, 2026	17.24	17.24	14.48	15.08	15.08	-8.38%	252,563
Jun 25, 2026	15.82	17.20	15.82	16.46	16.46	2.24%	141,061
Jun 24, 2026	16.16	16.18	15.44	16.10	16.10	-0.49%	89,991
Jun 23, 2026	15.86	16.22	15.24	16.18	16.18	3.06%	52,455
Jun 22, 2026	16.36	16.36	15.70	15.70	15.70	0.38%	35,373
Jun 18, 2026	15.98	16.36	15.50	15.64	15.64	-0.76%	168,263
Jun 17, 2026	15.80	15.94	15.50	15.76	15.76	-0.13%	99,574
Jun 16, 2026	15.20	15.78	15.02	15.78	15.78	3.82%	139,333
Jun 15, 2026	15.14	16.24	14.26	15.20	15.20	0.40%	422,747
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