Swedish Orphan Biovitrum AB (publ) (BIT:1SOBI)
Italy
· Delayed Price · Currency is EUR 31.94
+1.16 (3.77%)
At close: Dec 5, 2025
BIT:1SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 3.77% | - |
| Dec 4, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.16% | - |
| Dec 3, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 4.43% | - |
| Dec 2, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -3.06% | - |
| Dec 1, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.45% | - |
| Nov 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.19% | - |
| Nov 27, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 2.11% | - |
| Nov 26, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 7.59% | - |
| Nov 25, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -3.36% | - |
| Nov 24, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -3.70% | - |
| Nov 21, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.85% | - |
| Nov 20, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.66% | - |
| Nov 19, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.46% | - |
| Nov 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.07% | - |
| Nov 17, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.40% | - |
| Nov 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.13% | - |
| Nov 13, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.73% | - |
| Nov 12, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.27% | - |
| Nov 11, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 2.11% | - |
| Nov 10, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.34% | - |
| Nov 7, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -2.17% | - |
| Nov 6, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -3.12% | - |
| Nov 5, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.07% | - |
| Nov 4, 2025 | 30.66 | 31.36 | 30.00 | 31.80 | 31.80 | 8.90% | 676 |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.90% | - |
| Oct 31, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.42% | - |
| Oct 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.28% | - |
| Oct 29, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.77% | - |
| Oct 28, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.14% | - |
| Oct 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.35% | - |
| Oct 24, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.20% | - |
| Oct 23, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.71% | - |
| Oct 22, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.43% | - |
| Oct 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.67% | - |
| Oct 20, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | - |
| Oct 17, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.22% | - |
| Oct 16, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.75% | - |
| Oct 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.44% | - |
| Oct 13, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.15% | - |
| Oct 10, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.14% | - |
| Oct 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.58% | - |
| Oct 8, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.31% | - |
| Oct 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.58% | - |
| Oct 6, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.36% | - |
| Oct 3, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 2.44% | - |
| Oct 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.41% | - |
| Oct 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.73% | - |
| Sep 30, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.42% | - |
| Sep 29, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.72% | - |
| Sep 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.08% | - |
| Sep 25, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Sep 24, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.79% | - |
| Sep 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.32% | - |
| Sep 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.16% | - |
| Sep 19, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.44% | - |
| Sep 18, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.96% | - |
| Sep 17, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.71% | - |
| Sep 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.69% | - |
| Sep 15, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.16% | - |
| Sep 12, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.72% | - |
| Sep 11, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -3.33% | - |
| Sep 10, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.88% | - |
| Sep 9, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.71% | - |
| Sep 8, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.56% | - |
| Sep 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.95% | - |
| Sep 4, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.32% | - |
| Sep 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.17% | - |
| Sep 2, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -2.52% | - |
| Sep 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.92% | - |
| Aug 29, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -2.11% | - |
| Aug 28, 2025 | 27.52 | 27.52 | 26.52 | 26.52 | 26.52 | 0.91% | 970 |
| Aug 27, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.92% | - |
| Aug 26, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.46% | - |
| Aug 25, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.25% | - |
| Aug 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.95% | - |
| Aug 21, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.52% | - |
| Aug 20, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.30% | - |
| Aug 19, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| Aug 18, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| Aug 14, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.48% | - |
| Aug 13, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.56% | - |
| Aug 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.33% | - |
| Aug 11, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.41% | - |
| Aug 8, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.91% | - |
| Aug 7, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.87% | - |
| Aug 6, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.66% | - |
| Aug 5, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2.86% | - |
| Aug 4, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - | - |
| Aug 1, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -5.72% | - |
| Jul 31, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.16% | - |
| Jul 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.95% | - |
| Jul 29, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.70% | - |
| Jul 28, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.43% | - |
| Jul 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.12% | - |
| Jul 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.22% | - |
| Jul 23, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.82% | - |
| Jul 22, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.67% | - |
| Jul 21, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.15% | - |
| Jul 18, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.57% | - |