Respiratorius AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.34	2.34	2.25	2.28	2.28	-	5,337
Aug 25, 2026	2.22	2.30	2.22	2.28	2.28	1.79%	23,841
Aug 24, 2026	2.28	2.34	2.24	2.24	2.24	-3.86%	2,208
Aug 21, 2026	2.29	2.37	2.29	2.33	2.33	-2.51%	2,398
Aug 20, 2026	2.39	2.39	2.39	2.39	2.39	3.46%	4,234
Aug 19, 2026	2.42	2.42	2.29	2.31	2.31	-3.35%	7,848
Aug 18, 2026	2.36	2.48	2.30	2.39	2.39	1.27%	4,214
Aug 17, 2026	2.20	2.58	2.14	2.36	2.36	1.72%	42,976
Aug 14, 2026	2.29	2.32	2.20	2.32	2.32	1.31%	5,629
Aug 13, 2026	2.15	2.29	2.08	2.29	2.29	10.10%	22,915
Aug 12, 2026	2.00	2.15	2.00	2.08	2.08	4.00%	14,497
Aug 11, 2026	2.26	2.26	2.00	2.00	2.00	-11.50%	86,974
Aug 10, 2026	2.20	2.26	2.14	2.26	2.26	-3.00%	9,341
Aug 7, 2026	2.25	2.38	2.10	2.33	2.33	0.43%	15,308
Aug 6, 2026	2.30	2.42	2.22	2.32	2.32	-4.53%	23,347
Aug 5, 2026	2.44	2.44	2.31	2.43	2.43	-0.41%	14,803
Aug 4, 2026	2.28	2.44	2.28	2.44	2.44	7.02%	1,342
Aug 3, 2026	2.08	2.42	2.08	2.28	2.28	9.62%	11,589
Jul 31, 2026	2.03	2.20	2.03	2.08	2.08	-0.95%	6,627
Jul 30, 2026	2.05	2.21	2.05	2.10	2.10	-4.98%	30,360
Jul 29, 2026	2.34	2.45	2.00	2.21	2.21	-10.53%	24,467
Jul 28, 2026	2.66	2.66	2.40	2.47	2.47	-7.14%	21,315
Jul 27, 2026	2.68	2.70	2.60	2.66	2.66	-5.34%	8,325
Jul 24, 2026	2.85	2.85	2.68	2.81	2.81	-1.06%	4,997
Jul 23, 2026	2.75	2.85	2.72	2.84	2.84	-	118
Jul 22, 2026	2.85	2.85	2.80	2.84	2.84	-	937
Jul 21, 2026	2.94	2.94	2.72	2.84	2.84	-3.40%	3,087
Jul 20, 2026	2.90	2.94	2.90	2.94	2.94	1.38%	3,570
Jul 17, 2026	2.88	2.94	2.88	2.90	2.90	-3.65%	4,907
Jul 16, 2026	2.95	3.01	2.92	3.01	3.01	-1.63%	19,798
Jul 15, 2026	3.06	3.06	2.94	3.06	3.06	-	2,193
Jul 14, 2026	3.08	3.14	2.98	3.06	3.06	2.00%	9,211
Jul 13, 2026	3.25	3.25	2.87	3.00	3.00	-7.69%	12,596
Jul 10, 2026	3.29	3.29	3.25	3.25	3.25	-	6,245
Jul 9, 2026	3.31	3.41	3.14	3.25	3.25	3.50%	18,717
Jul 8, 2026	3.30	3.42	2.80	3.14	3.14	-5.71%	23,400
Jul 7, 2026	2.98	3.40	2.83	3.33	3.33	13.27%	67,657
Jul 6, 2026	2.92	2.95	2.61	2.94	2.94	2.08%	15,656
Jul 3, 2026	2.91	2.91	2.76	2.88	2.88	-1.03%	13,379
Jul 2, 2026	2.53	3.10	2.40	2.91	2.91	15.48%	31,955
Jul 1, 2026	2.50	2.59	2.38	2.52	2.52	-	11,303
Jun 30, 2026	2.46	2.52	2.46	2.52	2.52	2.44%	2,301
Jun 29, 2026	2.45	2.46	2.37	2.46	2.46	-	13,184
Jun 26, 2026	2.35	2.63	2.35	2.46	2.46	-1.20%	15,717
Jun 25, 2026	2.19	2.49	2.14	2.49	2.49	12.16%	28,085
Jun 24, 2026	2.29	2.29	2.20	2.22	2.22	-3.48%	13,477
Jun 23, 2026	2.20	2.41	2.20	2.30	2.30	1.77%	5,139
Jun 22, 2026	2.17	2.95	1.98	2.26	2.26	2.73%	17,036
Jun 18, 2026	2.33	2.33	2.20	2.20	2.20	-3.93%	12,377
Jun 17, 2026	2.20	2.33	2.14	2.29	2.29	-	22,665