Respiratorius AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	1.93	2.07	1.93	2.00	2.00	1.27%	3,594
Dec 2, 2025	1.92	1.98	1.92	1.97	1.97	4.79%	18,454
Dec 1, 2025	1.89	1.94	1.84	1.88	1.88	-2.34%	3,373
Nov 28, 2025	2.00	2.00	1.88	1.93	1.93	1.32%	7,255
Nov 27, 2025	2.00	2.00	1.90	1.90	1.90	-2.06%	25,665
Nov 26, 2025	1.88	2.01	1.88	1.94	1.94	-0.77%	14,834
Nov 25, 2025	1.93	1.96	1.68	1.96	1.96	0.51%	57,815
Nov 24, 2025	1.95	2.11	1.94	1.95	1.95	-	35,581
Nov 21, 2025	2.07	2.10	1.90	1.95	1.95	-5.12%	47,291
Nov 20, 2025	2.00	2.11	2.00	2.05	2.05	-0.49%	12,924
Nov 19, 2025	2.11	2.20	2.00	2.06	2.06	-0.48%	62,667
Nov 18, 2025	2.06	2.07	1.96	2.07	2.07	0.98%	664
Nov 17, 2025	2.03	2.06	1.96	2.05	2.05	1.49%	5,452
Nov 14, 2025	1.86	2.02	1.86	2.02	2.02	2.80%	16,254
Nov 13, 2025	1.97	1.97	1.86	1.97	1.97	1.29%	3,571
Nov 12, 2025	1.89	1.97	1.83	1.94	1.94	2.37%	7,436
Nov 11, 2025	1.91	2.07	1.90	1.90	1.90	2.16%	9,789
Nov 10, 2025	1.80	1.97	1.80	1.86	1.86	-0.54%	29,489
Nov 7, 2025	1.97	1.97	1.72	1.87	1.87	-5.09%	44,784
Nov 6, 2025	2.00	2.09	1.95	1.97	1.97	-1.50%	15,924
Nov 5, 2025	2.01	2.08	2.00	2.00	2.00	-2.21%	8,391
Nov 4, 2025	2.01	2.05	2.01	2.04	2.04	0.49%	26,035
Nov 3, 2025	2.12	2.17	1.95	2.03	2.03	-1.46%	61,339
Oct 31, 2025	2.17	2.17	2.06	2.06	2.06	-3.74%	6,879
Oct 30, 2025	2.07	2.16	2.03	2.14	2.14	3.38%	15,441
Oct 29, 2025	2.07	2.29	1.95	2.07	2.07	0.49%	10,515
Oct 28, 2025	2.12	2.18	1.96	2.06	2.06	0.49%	13,998
Oct 27, 2025	2.20	2.20	2.00	2.05	2.05	-6.82%	47,375
Oct 24, 2025	2.19	2.27	2.15	2.20	2.20	-3.93%	19,921
Oct 23, 2025	2.35	2.35	2.25	2.29	2.29	0.44%	6,329
Oct 22, 2025	2.59	2.59	2.25	2.28	2.28	-9.16%	45,151
Oct 21, 2025	2.35	2.66	2.35	2.51	2.51	2.45%	19,980
Oct 20, 2025	2.45	2.45	2.31	2.45	2.45	2.08%	6,206
Oct 17, 2025	2.44	2.44	2.40	2.40	2.40	-2.04%	6,909
Oct 16, 2025	2.69	2.69	2.45	2.45	2.45	-3.92%	6,865
Oct 15, 2025	2.67	2.76	2.55	2.55	2.55	-4.85%	39,440
Oct 14, 2025	2.42	2.96	2.41	2.68	2.68	13.56%	30,227
Oct 13, 2025	2.40	2.49	2.35	2.36	2.36	-7.45%	10,220
Oct 10, 2025	2.50	2.55	2.50	2.55	2.55	4.08%	14,819
Oct 9, 2025	2.43	2.53	2.43	2.45	2.45	-1.21%	11,421
Oct 8, 2025	2.54	2.54	2.43	2.48	2.48	-1.98%	6,601
Oct 7, 2025	2.55	2.55	2.45	2.53	2.53	0.80%	12,759
Oct 6, 2025	2.53	2.53	2.43	2.51	2.51	0.80%	15,465
Oct 3, 2025	2.51	2.51	2.43	2.49	2.49	0.81%	10,462
Oct 2, 2025	2.49	2.52	2.47	2.47	2.47	-0.80%	17,528
Oct 1, 2025	2.62	2.62	2.49	2.49	2.49	-4.60%	18,619
Sep 30, 2025	2.60	2.67	2.47	2.61	2.61	5.67%	53,684
Sep 29, 2025	2.76	2.76	2.20	2.47	2.47	-9.85%	41,819
Sep 26, 2025	2.40	2.76	2.40	2.74	2.74	11.84%	34,957
Sep 25, 2025	2.50	2.55	2.35	2.45	2.45	-2.78%	22,157