Stayble Therapeutics AB (publ) (FRA:4K4)
Germany
· Delayed Price · Currency is EUR 0.0211
-0.0003 (-1.40%)
Last updated: Dec 5, 2025, 9:59 AM CET
Stayble Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.21% | - |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.94% | - |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.95% | - |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.49% | - |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.34% | - |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.57% | - |
| Nov 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Nov 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.00% | - |
| Nov 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 11.94% | - |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.84% | - |
| Nov 20, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.92% | - |
| Nov 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.29% | - |
| Nov 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -14.84% | - |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.15% | - |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.51% | - |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.98% | - |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.22% | - |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | - |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.52% | - |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.36% | - |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.07% | - |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.13% | - |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | - |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.13% | - |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | - |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.14% | - |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.17% | - |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.59% | - |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.65% | - |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.23% | - |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.24% | - |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.14% | - |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.55% | - |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.43% | - |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.12% | - |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.97% | - |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.48% | - |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.85% | - |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.70% | - |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.93% | - |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.38% | - |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.98% | - |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.16% | - |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.28% | - |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.68% | - |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.85% | - |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.85% | - |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | - |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.27% | - |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.39% | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.38% | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | - |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.81% | - |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.92% | - |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.83% | - |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.26% | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.53% | - |
| Sep 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.39% | - |
| Sep 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.17% | - |
| Sep 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.98% | - |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.69% | - |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.21% | - |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | - |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.30% | - |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.58% | - |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | - |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.31% | - |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.10% | - |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.55% | - |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.84% | - |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.02% | - |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.16% | - |
| Aug 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.08% | - |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.47% | - |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.81% | - |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.06% | - |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.62% | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.21% | - |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.04% | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.62% | - |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.62% | - |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.62% | - |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | - |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.50% | - |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.05% | - |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.93% | - |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | - |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.89% | - |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | - |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.57% | - |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.29% | - |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.28% | - |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.04% | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.50% | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.48% | - |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.74% | - |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.92% | - |