Egetis Therapeutics AB (publ) (FRA:P0F)
Germany
· Delayed Price · Currency is EUR 0.401
-0.023 (-5.43%)
At close: Dec 4, 2025
Egetis Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.43% | - |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Dec 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.84% | - |
| Dec 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 15.38% | - |
| Nov 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.09% | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -14.84% | - |
| Nov 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.91% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.70% | - |
| Nov 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.33% | - |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.11% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.57% | - |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.37% | - |
| Nov 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.21% | - |
| Nov 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.46% | - |
| Nov 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 6.37% | - |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.75% | - |
| Nov 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.02% | - |
| Nov 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.09% | - |
| Nov 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.37% | - |
| Nov 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.66% | - |
| Nov 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.56% | - |
| Nov 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.76% | - |
| Nov 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.24% | - |
| Oct 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.18% | - |
| Oct 30, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 15.11% | - |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.31% | - |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.63% | - |
| Oct 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.10% | - |
| Oct 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.39% | - |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.21% | - |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.60% | - |
| Oct 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.15% | - |
| Oct 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - |
| Oct 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.69% | - |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.61% | - |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.44% | - |
| Oct 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.82% | - |
| Oct 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 8.36% | - |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.80% | - |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.92% | - |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.74% | - |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 2, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.49% | - |
| Oct 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 5.35% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.61% | - |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.33% | - |
| Sep 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.53% | - |
| Sep 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.29% | - |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | - |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.64% | - |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 6.77% | - |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.11% | - |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.62% | - |
| Sep 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.27% | - |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.61% | - |
| Sep 15, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.04% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.12% | - |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.62% | - |
| Sep 10, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -3.52% | - |
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.41% | - |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.04% | - |
| Sep 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.70% | - |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.40% | - |
| Sep 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.50% | - |
| Sep 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.50% | - |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.80% | - |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.58% | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | - |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.14% | - |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.96% | - |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.34% | - |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | - |
| Aug 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.05% | - |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.40% | - |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.19% | - |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.53% | - |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | - |
| Aug 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.23% | - |
| Aug 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.83% | - |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.26% | - |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.25% | - |
| Aug 6, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 0.20% | - |
| Aug 5, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.72% | - |
| Aug 4, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 0.76% | - |
| Aug 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.43% | - |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.29% | - |
| Jul 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.28% | - |
| Jul 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.30% | - |
| Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.92% | - |
| Jul 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 6.86% | - |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.53% | - |
| Jul 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.66% | - |
| Jul 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | - |
| Jul 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.11% | - |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.03% | - |