Respiratorius AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	2.33	2.33	2.20	2.29	2.29	1.33%	4,427
Jun 15, 2026	2.26	2.33	2.21	2.26	2.26	-5.83%	12,240
Jun 12, 2026	2.40	2.40	2.26	2.40	2.40	4.35%	745
Jun 11, 2026	2.32	2.40	2.26	2.30	2.30	-3.36%	8,890
Jun 10, 2026	2.39	2.45	2.38	2.38	2.38	-0.42%	2,306
Jun 9, 2026	2.41	2.41	2.27	2.39	2.39	-	5,803
Jun 8, 2026	2.34	2.41	2.28	2.39	2.39	-4.40%	23,602
Jun 5, 2026	2.29	2.50	2.29	2.50	2.50	9.65%	13,089
Jun 4, 2026	2.21	2.28	2.11	2.28	2.28	-2.15%	19,152
Jun 3, 2026	2.27	2.33	2.14	2.33	2.33	-0.43%	8,078
Jun 2, 2026	2.17	2.40	2.17	2.34	2.34	9.35%	38,402
Jun 1, 2026	2.00	2.14	1.98	2.14	2.14	5.94%	47,305
May 29, 2026	2.14	2.15	2.02	2.02	2.02	-6.05%	6,051
May 28, 2026	2.13	2.15	2.10	2.15	2.15	-1.83%	3,262
May 27, 2026	2.06	2.22	2.06	2.19	2.19	9.50%	25,893
May 26, 2026	2.40	2.50	1.95	2.00	2.00	-16.67%	134,907
May 25, 2026	2.25	2.40	2.25	2.40	2.40	6.67%	9,758
May 22, 2026	2.55	2.55	2.01	2.25	2.25	-13.46%	65,014
May 21, 2026	2.64	2.69	2.49	2.60	2.60	-1.52%	6,173
May 20, 2026	2.52	2.64	2.52	2.64	2.64	10.92%	1,017
May 19, 2026	2.60	2.60	2.38	2.38	2.38	-9.16%	25,980
May 18, 2026	2.82	2.86	2.55	2.62	2.62	-4.03%	19,400
May 15, 2026	2.90	3.12	2.59	2.73	2.73	-3.19%	125,526
May 13, 2026	2.50	2.99	2.50	2.82	2.82	4.44%	30,274
May 12, 2026	2.80	2.89	2.57	2.70	2.70	-2.17%	61,309
May 11, 2026	2.25	2.76	2.25	2.76	2.76	23.21%	65,180
May 8, 2026	2.05	2.39	2.05	2.24	2.24	3.70%	100,065
May 7, 2026	2.16	2.36	2.05	2.16	2.16	-3.14%	34,240
May 6, 2026	2.69	2.85	2.10	2.23	2.23	-17.41%	128,185
May 5, 2026	1.75	3.54	1.70	2.70	2.70	55.17%	143,993
May 4, 2026	1.57	1.82	1.57	1.74	1.74	6.42%	60,829
Apr 30, 2026	1.57	1.74	1.57	1.64	1.64	8.28%	37,163