Xvivo Perfusion AB (publ) (STO:XVIVO)
Sweden · Delayed Price · Currency is SEK 197.40
-2.80 (-1.40%)
Aug 1, 2025, 5:29 PM CET
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 200.20 | 201.40 | 195.00 | 197.40 | 197.40 | -1.40% | 123,043 |
| Jul 31, 2025 | 203.20 | 205.80 | 199.10 | 200.20 | 200.20 | -1.48% | 128,446 |
| Jul 30, 2025 | 198.20 | 208.00 | 196.20 | 203.20 | 203.20 | 2.63% | 199,852 |
| Jul 29, 2025 | 200.00 | 204.60 | 193.80 | 198.00 | 198.00 | -10.33% | 936,822 |
| Jul 28, 2025 | 227.20 | 231.20 | 219.40 | 220.80 | 220.80 | -1.34% | 54,436 |
| Jul 25, 2025 | 226.40 | 227.80 | 221.60 | 223.80 | 223.80 | -1.24% | 40,591 |
| Jul 24, 2025 | 220.20 | 230.00 | 220.00 | 226.60 | 226.60 | 4.04% | 111,310 |
| Jul 23, 2025 | 215.20 | 222.20 | 215.20 | 217.80 | 217.80 | 1.87% | 96,475 |
| Jul 22, 2025 | 216.20 | 218.60 | 209.20 | 213.80 | 213.80 | -1.11% | 89,277 |
| Jul 21, 2025 | 213.60 | 224.40 | 213.60 | 216.20 | 216.20 | 1.79% | 135,784 |
| Jul 18, 2025 | 212.20 | 214.20 | 207.40 | 212.40 | 212.40 | 0.19% | 185,823 |
| Jul 17, 2025 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | -3.02% | 166,209 |
| Jul 16, 2025 | 224.60 | 227.20 | 218.40 | 218.60 | 218.60 | -2.15% | 115,676 |
| Jul 15, 2025 | 219.00 | 232.60 | 215.00 | 223.40 | 223.40 | 3.43% | 307,102 |
| Jul 14, 2025 | 209.00 | 224.80 | 206.60 | 216.00 | 216.00 | 7.25% | 721,479 |
| Jul 11, 2025 | 237.80 | 238.00 | 201.40 | 201.40 | 201.40 | -32.69% | 1,406,130 |
| Jul 10, 2025 | 289.40 | 299.60 | 289.40 | 299.20 | 299.20 | 3.39% | 44,550 |
| Jul 9, 2025 | 286.20 | 293.00 | 283.00 | 289.40 | 289.40 | 1.12% | 75,320 |
| Jul 8, 2025 | 288.20 | 291.20 | 277.00 | 286.20 | 286.20 | -0.63% | 104,314 |
| Jul 7, 2025 | 292.40 | 293.60 | 287.80 | 288.00 | 288.00 | -1.50% | 57,602 |
| Jul 4, 2025 | 292.00 | 295.00 | 286.20 | 292.40 | 292.40 | 0.62% | 34,722 |
| Jul 3, 2025 | 284.60 | 293.00 | 284.60 | 290.60 | 290.60 | 2.04% | 46,523 |
| Jul 2, 2025 | 286.00 | 287.00 | 279.20 | 284.80 | 284.80 | -0.84% | 124,119 |
| Jul 1, 2025 | 281.20 | 287.60 | 280.40 | 287.20 | 287.20 | 1.56% | 46,411 |
| Jun 30, 2025 | 290.80 | 290.80 | 282.40 | 282.80 | 282.80 | -2.48% | 29,941 |
| Jun 27, 2025 | 283.60 | 291.00 | 280.20 | 290.00 | 290.00 | 2.76% | 53,132 |
| Jun 26, 2025 | 277.40 | 287.60 | 276.00 | 282.20 | 282.20 | 1.22% | 64,041 |
| Jun 25, 2025 | 284.00 | 286.60 | 278.00 | 278.80 | 278.80 | -2.04% | 38,831 |
| Jun 24, 2025 | 285.40 | 290.40 | 281.00 | 284.60 | 284.60 | 3.27% | 102,307 |
| Jun 23, 2025 | 278.60 | 278.60 | 272.00 | 275.60 | 275.60 | -1.36% | 51,003 |
| Jun 19, 2025 | 277.00 | 282.00 | 276.20 | 279.40 | 279.40 | 0.07% | 64,361 |
| Jun 18, 2025 | 275.60 | 281.60 | 266.20 | 279.20 | 279.20 | 0.79% | 86,603 |
| Jun 17, 2025 | 295.00 | 295.00 | 275.00 | 277.00 | 277.00 | -6.29% | 136,667 |
| Jun 16, 2025 | 297.20 | 300.00 | 293.00 | 295.60 | 295.60 | -0.87% | 31,390 |
| Jun 13, 2025 | 295.60 | 300.60 | 294.40 | 298.20 | 298.20 | -1.19% | 73,258 |
| Jun 12, 2025 | 311.00 | 315.80 | 300.20 | 301.80 | 301.80 | -5.39% | 73,840 |
| Jun 11, 2025 | 319.00 | 320.40 | 310.60 | 319.00 | 319.00 | 0.38% | 74,313 |
| Jun 10, 2025 | 310.60 | 319.20 | 309.40 | 317.80 | 317.80 | 2.19% | 60,464 |
| Jun 9, 2025 | 316.20 | 321.00 | 309.80 | 311.00 | 311.00 | -2.20% | 53,101 |
| Jun 5, 2025 | 315.20 | 322.40 | 315.20 | 318.00 | 318.00 | 0.63% | 59,038 |
| Jun 4, 2025 | 310.20 | 316.40 | 306.80 | 316.00 | 316.00 | 1.87% | 61,909 |
| Jun 3, 2025 | 300.60 | 311.00 | 295.80 | 310.20 | 310.20 | 3.75% | 64,422 |
| Jun 2, 2025 | 300.00 | 305.60 | 295.00 | 299.00 | 299.00 | -2.42% | 96,762 |
| May 30, 2025 | 310.20 | 310.80 | 303.60 | 306.40 | 306.40 | -1.29% | 121,014 |
| May 28, 2025 | 311.20 | 313.00 | 309.00 | 310.40 | 310.40 | 0.13% | 19,544 |
| May 27, 2025 | 318.20 | 320.40 | 309.00 | 310.00 | 310.00 | -2.45% | 67,515 |
| May 26, 2025 | 308.40 | 318.00 | 307.40 | 317.80 | 317.80 | 5.16% | 70,288 |
| May 23, 2025 | 303.00 | 311.80 | 292.00 | 302.20 | 302.20 | -0.26% | 83,562 |
| May 22, 2025 | 315.00 | 315.00 | 300.40 | 303.00 | 303.00 | -4.48% | 185,133 |
| May 21, 2025 | 322.20 | 322.20 | 308.80 | 317.20 | 317.20 | -1.31% | 83,758 |