Skip to main content
Vaxxa AB (NGM:VAXXA)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.600
+0.002 (0.33%)
At close: Dec 4, 2025

Vaxxa AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.600.590.600.60-0.33%6,996
Dec 4, 20250.610.610.560.600.600.33%826
Dec 3, 20250.550.600.550.600.601.70%11,700
Dec 2, 20250.590.590.590.590.59-10,672
Dec 1, 20250.590.590.560.590.59-1.67%24,225
Nov 28, 20250.630.650.550.600.60-5.08%75,124
Nov 27, 20250.640.640.580.630.633.62%1,973
Nov 26, 20250.630.640.580.610.61-1.30%82,132
Nov 25, 20250.550.640.550.620.624.05%25,663
Nov 24, 20250.610.610.550.590.59-3.90%21,283
Nov 21, 20250.540.620.540.620.627.69%84,848
Nov 20, 20250.570.570.570.570.575.93%2
Nov 19, 20250.540.570.530.540.54-1.10%16,119
Nov 18, 20250.540.600.530.550.55-8.08%303,795
Nov 17, 20250.590.590.590.590.596.07%4,300
Nov 14, 20250.610.610.560.560.56-7.59%79,454
Nov 13, 20250.520.610.520.610.618.21%52,672
Nov 12, 20250.540.610.540.560.56-9.68%7,836
Nov 10, 20250.650.650.560.620.620.98%212
Nov 7, 20250.610.610.570.610.618.87%14,729
Nov 6, 20250.560.610.560.560.561.44%106,093
Nov 5, 20250.600.640.450.560.56-13.93%105,173
Nov 4, 20250.640.650.620.650.65-3.29%26,393
Nov 3, 20250.670.670.510.670.671.21%18,584
Oct 31, 20250.680.720.650.660.66-2.94%14,294
Oct 30, 20250.810.810.680.680.68-17.07%345,324
Oct 29, 20250.680.820.650.820.8231.83%415,625
Oct 28, 20250.620.650.620.620.620.97%104,804
Oct 27, 20250.540.620.540.620.62-2.84%18,204
Oct 24, 20250.600.630.540.630.63-3.65%30,822
Oct 23, 20250.620.800.600.660.668.22%52,165
Oct 22, 20250.570.610.570.610.61-6,339
Oct 21, 20250.610.610.610.610.61-0.98%16,501
Oct 20, 20250.540.610.540.610.611.66%145
Oct 17, 20250.550.600.550.600.60-2.58%9,441
Oct 16, 20250.550.620.550.620.625.08%48,755
Oct 15, 20250.540.610.540.590.591.03%62,904
Oct 14, 20250.590.590.580.580.588.15%4,849
Oct 13, 20250.490.590.480.540.54-47,318
Oct 10, 20250.520.540.510.540.54-2.88%9,408
Oct 9, 20250.530.560.460.560.565.70%60,674
Oct 8, 20250.490.530.490.530.53-5.73%74,191
Oct 7, 20250.560.560.520.560.56-35,546
Oct 6, 20250.500.560.500.560.56-0.36%12,738
Oct 3, 20250.560.560.540.560.56-36,688
Oct 2, 20250.540.650.540.560.56-6.35%56,441
Oct 1, 20250.540.610.540.600.604.55%12,896
Sep 30, 20250.670.670.560.570.57-4.03%73,047
Sep 29, 20250.540.610.540.600.60-0.67%3,950
Sep 26, 20250.570.600.560.600.60-5.36%34,450
Sep 25, 20250.530.640.520.630.63-2.76%22,948
Sep 24, 20250.580.650.580.650.65-4.96%2,707
Sep 23, 20250.690.690.630.690.69-0.29%15,340
Sep 22, 20250.600.690.600.690.698.86%3,600
Sep 19, 20250.610.630.610.630.631.61%24,500
Sep 18, 20250.570.620.570.620.624.71%12,249
Sep 17, 20250.570.630.560.590.59-7.19%195,324
Sep 16, 20250.620.690.610.640.640.95%17,200
Sep 15, 20250.600.640.540.630.635.67%29,228
Sep 12, 20250.560.620.560.600.60-7.12%69,880
Sep 10, 20250.580.650.580.650.6512.15%700
Sep 9, 20250.610.610.560.580.58-0.69%22,063
Sep 8, 20250.570.580.570.580.58-5.23%8,250
Sep 5, 20250.580.610.580.610.615.15%16,297
Sep 4, 20250.550.590.530.580.580.69%66,436
Sep 3, 20250.560.600.550.580.58-3.67%66,132
Sep 2, 20250.560.610.560.600.60-2.60%28,728
Sep 1, 20250.570.620.560.620.621.99%2,562
Aug 29, 20250.530.630.530.600.602.72%1,526
Aug 27, 20250.550.600.550.590.59-0.34%65,342
Aug 26, 20250.620.620.590.590.59-1.34%33,030
Aug 25, 20250.600.630.600.600.60-14,011
Aug 21, 20250.600.630.600.600.60-9.94%103,161
Aug 20, 20250.590.660.590.660.662.79%18,639
Aug 19, 20250.640.660.580.650.65-3.00%27,508
Aug 18, 20250.640.690.640.670.67-4.86%75,755
Aug 15, 20250.700.700.700.700.700.57%714
Aug 14, 20250.640.700.640.700.70-0.57%7,311
Aug 13, 20250.700.700.700.700.700.29%3,745
Aug 12, 20250.700.700.700.700.703.25%229
Aug 11, 20250.700.700.680.680.681.81%15,571
Aug 8, 20250.650.690.650.660.66-4.87%7,608
Aug 7, 20250.720.720.670.700.702.65%108,344
Aug 6, 20250.670.710.650.680.68-3.68%114,605
Aug 5, 20250.700.710.700.710.71-48,885
Aug 4, 20250.690.730.650.710.71-0.56%19,036
Aug 1, 20250.700.710.700.710.711.43%10,618
Jul 31, 20250.720.720.630.700.70-2.78%7,461
Jul 30, 20250.770.770.720.720.72-6.49%1,690
Jul 29, 20250.690.780.630.770.7710.95%44,495
Jul 28, 20250.690.690.690.690.69-0.29%1,200
Jul 25, 20250.700.700.700.700.703.88%2,913
Jul 24, 20250.700.710.670.670.67-4.01%115,474
Jul 23, 20250.710.720.680.700.70-0.29%65,468
Jul 22, 20250.740.740.700.700.70-4.11%101,653
Jul 21, 20250.790.790.730.730.731.67%39,218
Jul 18, 20250.810.810.710.720.72-5.77%103,459
Jul 17, 20250.960.960.700.760.76-24.55%429,911
Jul 16, 20250.931.010.901.011.015.65%64,348
Jul 15, 20250.940.960.880.960.961.70%60,431