Egetis Therapeutics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.51	0.55	0.51	0.52	0.52	1.17%	-
Apr 24, 2026	0.52	0.54	0.51	0.51	0.51	-1.16%	-
Apr 23, 2026	0.52	0.55	0.52	0.52	0.52	-0.76%	-
Apr 22, 2026	0.46	0.53	0.46	0.52	0.52	13.94%	21,715
Apr 21, 2026	0.47	0.49	0.46	0.46	0.46	-2.44%	-
Apr 20, 2026	0.46	0.50	0.46	0.47	0.47	1.40%	-
Apr 17, 2026	0.51	0.52	0.46	0.46	0.46	-9.55%	-
Apr 16, 2026	0.51	0.52	0.51	0.51	0.51	1.58%	-
Apr 15, 2026	0.50	0.53	0.50	0.51	0.51	-	-
Apr 14, 2026	0.51	0.54	0.51	0.51	0.51	-1.94%	-
Apr 13, 2026	0.54	0.54	0.52	0.52	0.52	-8.04%	-
Apr 10, 2026	0.53	0.56	0.53	0.56	0.56	9.16%	-
Apr 9, 2026	0.50	0.54	0.50	0.51	0.51	1.79%	-
Apr 8, 2026	0.49	0.54	0.49	0.50	0.50	2.96%	-
Apr 7, 2026	0.51	0.53	0.49	0.49	0.49	-4.58%	-
Apr 2, 2026	0.51	0.53	0.51	0.51	0.51	-0.77%	-
Apr 1, 2026	0.46	0.54	0.46	0.52	0.52	9.53%	-
Mar 31, 2026	0.47	0.51	0.47	0.47	0.47	0.64%	-
Mar 30, 2026	0.49	0.50	0.47	0.47	0.47	-5.54%	-
Mar 27, 2026	0.50	0.50	0.50	0.50	0.50	0.20%	-
Mar 26, 2026	0.46	0.52	0.46	0.50	0.50	6.67%	-
Mar 25, 2026	0.44	0.48	0.44	0.46	0.46	5.93%	-
Mar 24, 2026	0.43	0.46	0.43	0.44	0.44	1.86%	-
Mar 23, 2026	0.43	0.46	0.42	0.43	0.43	-0.58%	-
Mar 20, 2026	0.45	0.47	0.43	0.43	0.43	-3.35%	-
Mar 19, 2026	0.48	0.48	0.45	0.45	0.45	-6.08%	-
Mar 18, 2026	0.48	0.51	0.48	0.48	0.48	-0.21%	-
Mar 17, 2026	0.47	0.49	0.47	0.48	0.48	1.16%	-
Mar 16, 2026	0.46	0.49	0.46	0.47	0.47	3.85%	-
Mar 13, 2026	0.47	0.49	0.45	0.46	0.46	-3.29%	-
Mar 12, 2026	0.48	0.48	0.47	0.47	0.47	-0.74%	-
Mar 11, 2026	0.47	0.48	0.47	0.47	0.47	0.11%	-
Mar 10, 2026	0.50	0.51	0.47	0.47	0.47	-5.11%	-
Mar 9, 2026	0.45	0.51	0.45	0.50	0.50	9.43%	-
Mar 6, 2026	0.46	0.48	0.45	0.46	0.46	0.44%	-
Mar 5, 2026	0.44	0.48	0.44	0.45	0.45	3.06%	-
Mar 4, 2026	0.41	0.44	0.41	0.44	0.44	6.40%	-
Mar 3, 2026	0.40	0.43	0.39	0.41	0.41	3.50%	-
Mar 2, 2026	0.40	0.41	0.39	0.40	0.40	-0.62%	-
Feb 27, 2026	0.38	0.41	0.38	0.40	0.40	4.95%	-
Feb 26, 2026	0.41	0.41	0.38	0.38	0.38	-6.35%	-
Feb 25, 2026	0.41	0.43	0.41	0.41	0.41	-0.36%	-
Feb 24, 2026	0.41	0.42	0.41	0.41	0.41	1.36%	-
Feb 23, 2026	0.42	0.44	0.41	0.41	0.41	-3.22%	-
Feb 20, 2026	0.42	0.43	0.41	0.42	0.42	1.33%	-
Feb 19, 2026	0.41	0.43	0.41	0.41	0.41	0.24%	-
Feb 18, 2026	0.41	0.43	0.41	0.41	0.41	-0.36%	-
Feb 17, 2026	0.42	0.43	0.41	0.41	0.41	-2.47%	-
Feb 16, 2026	0.44	0.46	0.42	0.42	0.42	-3.96%	-
Feb 13, 2026	0.45	0.46	0.43	0.44	0.44	-1.34%	-
Feb 12, 2026	0.44	0.46	0.44	0.45	0.45	1.36%	-
Feb 11, 2026	0.46	0.47	0.44	0.44	0.44	-4.02%	-
Feb 10, 2026	0.45	0.48	0.45	0.46	0.46	1.32%	-
Feb 9, 2026	0.44	0.46	0.44	0.45	0.45	3.53%	-
Feb 6, 2026	0.44	0.46	0.44	0.44	0.44	-1.90%	-
Feb 5, 2026	0.46	0.48	0.45	0.45	0.45	-3.35%	-
Feb 4, 2026	0.46	0.49	0.46	0.46	0.46	0.54%	-
Feb 3, 2026	0.50	0.50	0.46	0.46	0.46	-2.85%	-
Feb 2, 2026	0.46	0.48	0.45	0.47	0.47	2.49%	-
Jan 30, 2026	0.47	0.49	0.46	0.46	0.46	-1.07%	-
Jan 29, 2026	0.45	0.48	0.45	0.47	0.47	3.66%	-
Jan 28, 2026	0.44	0.46	0.43	0.45	0.45	3.32%	-
Jan 27, 2026	0.42	0.44	0.42	0.44	0.44	3.93%	-
Jan 26, 2026	0.43	0.44	0.42	0.42	0.42	-1.64%	-
Jan 23, 2026	0.41	0.45	0.41	0.43	0.43	3.39%	-
Jan 22, 2026	0.39	0.42	0.39	0.41	0.41	5.49%	-
Jan 21, 2026	0.39	0.41	0.39	0.39	0.39	0.38%	-
Jan 20, 2026	0.38	0.40	0.38	0.39	0.39	1.17%	-
Jan 19, 2026	0.40	0.40	0.38	0.39	0.39	-3.02%	-
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	2.32%	-
Jan 15, 2026	0.39	0.41	0.39	0.39	0.39	-0.13%	-
Jan 14, 2026	0.38	0.40	0.38	0.39	0.39	2.91%	-
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.20%	-
Jan 12, 2026	0.40	0.41	0.39	0.39	0.39	-2.15%	-
Jan 9, 2026	0.43	0.44	0.40	0.40	0.40	-6.95%	-
Jan 8, 2026	0.42	0.42	0.42	0.42	0.42	-2.19%	-
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-2.91%	-
Jan 6, 2026	0.44	0.45	0.44	0.45	0.45	1.59%	-
Jan 5, 2026	0.46	0.46	0.44	0.44	0.44	-2.33%	-
Jan 2, 2026	0.49	0.49	0.45	0.45	0.45	-5.75%	-
Dec 30, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 29, 2025	0.48	0.48	0.48	0.48	0.48	3.46%	-
Dec 23, 2025	0.46	0.46	0.46	0.46	0.46	2.33%	-
Dec 22, 2025	0.45	0.45	0.45	0.45	0.45	4.03%	-
Dec 19, 2025	0.43	0.43	0.43	0.43	0.43	3.33%	-
Dec 16, 2025	0.42	0.42	0.42	0.42	0.42	-4.55%	-
Dec 15, 2025	0.44	0.44	0.44	0.44	0.44	-2.44%	-
Dec 12, 2025	0.45	0.45	0.45	0.45	0.45	6.24%	-
Dec 11, 2025	0.42	0.42	0.42	0.42	0.42	3.16%	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-0.12%	-
Dec 9, 2025	0.41	0.45	0.41	0.41	0.41	1.10%	226
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 5, 2025	0.42	0.42	0.41	0.41	0.41	-1.57%	-
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 3, 2025	0.44	0.44	0.41	0.41	0.41	-5.15%	-
Dec 2, 2025	0.43	0.47	0.43	0.44	0.44	0.46%	3,282
Dec 1, 2025	0.43	0.43	0.43	0.43	0.43	-0.57%	-
Nov 28, 2025	0.40	0.44	0.40	0.44	0.44	15.92%	-
Nov 27, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Nov 26, 2025	0.43	0.43	0.38	0.38	0.38	-12.83%	-