Xspray Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	10.00	10.12	9.69	10.12	-	1.91%	87,080
Sep 1, 2026	10.14	10.20	9.91	9.93	9.93	-1.10%	75,396
Aug 31, 2026	10.28	10.36	9.99	10.04	10.04	-0.20%	137,349
Aug 28, 2026	10.40	10.40	10.00	10.06	10.06	-1.76%	125,563
Aug 27, 2026	10.58	10.62	10.24	10.24	10.24	-1.92%	77,724
Aug 26, 2026	10.74	10.74	10.30	10.44	10.44	-2.79%	78,894
Aug 25, 2026	10.30	10.74	10.20	10.74	10.74	4.88%	97,686
Aug 24, 2026	10.50	10.80	10.24	10.24	10.24	-2.10%	195,618
Aug 21, 2026	10.74	10.74	10.20	10.46	10.46	0.58%	139,781
Aug 20, 2026	10.82	11.16	10.26	10.40	10.40	-1.89%	482,574
Aug 19, 2026	12.38	12.42	10.32	10.60	10.60	-22.97%	2,113,928
Aug 18, 2026	13.52	14.20	13.52	13.76	13.76	2.69%	56,788
Aug 17, 2026	13.74	14.16	13.30	13.40	13.40	-2.19%	117,201
Aug 14, 2026	14.00	14.40	13.70	13.70	13.70	-0.15%	81,530
Aug 13, 2026	13.72	13.98	13.48	13.72	13.72	0.15%	56,162
Aug 12, 2026	13.80	14.28	13.40	13.70	13.70	-0.72%	56,364
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