Egetis Therapeutics AB (publ) (STO:EGTX)
Sweden
· Delayed Price · Currency is SEK 5.60
+0.44 (8.53%)
Mar 9, 2026, 5:29 PM CET
Egetis Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.14 | 5.68 | 5.00 | 5.60 | 5.60 | 8.53% | 1,563,517 |
| Mar 6, 2026 | 5.14 | 5.30 | 4.96 | 5.16 | 5.16 | - | 739,755 |
| Mar 5, 2026 | 5.00 | 5.27 | 4.91 | 5.16 | 5.16 | 3.30% | 598,413 |
| Mar 4, 2026 | 4.77 | 5.00 | 4.71 | 5.00 | 5.00 | 5.16% | 452,104 |
| Mar 3, 2026 | 4.56 | 4.84 | 4.40 | 4.75 | 4.75 | 4.40% | 4,941,273 |
| Mar 2, 2026 | 4.55 | 4.66 | 4.42 | 4.55 | 4.55 | -0.87% | 492,612 |
| Feb 27, 2026 | 4.46 | 4.60 | 4.38 | 4.59 | 4.59 | 4.56% | 365,503 |
| Feb 26, 2026 | 4.46 | 4.55 | 4.23 | 4.39 | 4.39 | -5.79% | 1,826,347 |
| Feb 25, 2026 | 4.69 | 4.76 | 4.63 | 4.66 | 4.66 | -0.32% | 618,072 |
| Feb 24, 2026 | 4.63 | 4.78 | 4.60 | 4.68 | 4.68 | 0.97% | 389,831 |
| Feb 23, 2026 | 4.73 | 4.78 | 4.61 | 4.63 | 4.63 | -2.94% | 538,877 |
| Feb 20, 2026 | 4.71 | 4.83 | 4.66 | 4.77 | 4.77 | 1.27% | 214,908 |
| Feb 19, 2026 | 4.69 | 4.81 | 4.61 | 4.71 | 4.71 | 0.43% | 270,859 |
| Feb 18, 2026 | 4.70 | 4.75 | 4.55 | 4.69 | 4.69 | -0.21% | 479,477 |
| Feb 17, 2026 | 4.78 | 4.79 | 4.63 | 4.70 | 4.70 | -1.98% | 428,186 |
| Feb 16, 2026 | 4.98 | 5.03 | 4.80 | 4.80 | 4.80 | -3.71% | 305,945 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.83 | 4.98 | 4.98 | -1.19% | 428,396 |
| Feb 12, 2026 | 5.00 | 5.06 | 4.86 | 5.04 | 5.04 | 1.61% | 590,595 |
| Feb 11, 2026 | 5.21 | 5.21 | 4.95 | 4.96 | 4.96 | -4.06% | 541,551 |
| Feb 10, 2026 | 5.11 | 5.25 | 5.07 | 5.17 | 5.17 | 0.98% | 748,406 |
| Feb 9, 2026 | 4.99 | 5.17 | 4.95 | 5.12 | 5.12 | 2.91% | 443,470 |
| Feb 6, 2026 | 5.09 | 5.09 | 4.93 | 4.98 | 4.98 | -2.26% | 549,074 |
| Feb 5, 2026 | 5.24 | 5.27 | 4.97 | 5.09 | 5.09 | -2.30% | 860,217 |
| Feb 4, 2026 | 5.26 | 5.33 | 4.83 | 5.21 | 5.21 | 1.36% | 2,805,929 |
| Feb 3, 2026 | 5.32 | 5.33 | 5.10 | 5.14 | 5.14 | -3.20% | 448,745 |
| Feb 2, 2026 | 5.23 | 5.34 | 5.01 | 5.31 | 5.31 | 2.31% | 609,999 |
| Jan 30, 2026 | 5.25 | 5.27 | 5.11 | 5.19 | 5.19 | -0.57% | 759,043 |
| Jan 29, 2026 | 5.20 | 5.30 | 4.96 | 5.22 | 5.22 | 3.16% | 1,458,382 |
| Jan 28, 2026 | 4.95 | 5.07 | 4.76 | 5.06 | 5.06 | 3.16% | 1,601,809 |
| Jan 27, 2026 | 4.80 | 4.93 | 4.69 | 4.91 | 4.91 | 3.15% | 675,764 |
| Jan 26, 2026 | 4.82 | 4.82 | 4.65 | 4.76 | 4.76 | -1.14% | 557,641 |
| Jan 23, 2026 | 4.63 | 4.98 | 4.63 | 4.81 | 4.81 | 3.11% | 604,817 |
| Jan 22, 2026 | 4.46 | 4.69 | 4.46 | 4.67 | 4.67 | 4.48% | 367,724 |
| Jan 21, 2026 | 4.47 | 4.54 | 4.34 | 4.47 | 4.47 | -0.11% | 512,749 |
| Jan 20, 2026 | 4.43 | 4.54 | 4.35 | 4.47 | 4.47 | 0.90% | 490,475 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.33 | 4.43 | 4.43 | -2.64% | 480,128 |
| Jan 16, 2026 | 4.45 | 4.72 | 4.41 | 4.55 | 4.55 | 1.68% | 877,590 |
| Jan 15, 2026 | 4.49 | 4.55 | 4.39 | 4.48 | 4.48 | 0.22% | 488,210 |
| Jan 14, 2026 | 4.36 | 4.56 | 4.27 | 4.47 | 4.47 | 2.53% | 1,061,680 |
| Jan 13, 2026 | 4.43 | 4.46 | 4.35 | 4.36 | 4.36 | -1.69% | 618,293 |
| Jan 12, 2026 | 4.53 | 4.54 | 4.37 | 4.43 | 4.43 | -2.21% | 1,047,981 |
| Jan 9, 2026 | 4.85 | 4.87 | 4.46 | 4.53 | 4.53 | -6.79% | 1,848,370 |
| Jan 8, 2026 | 5.00 | 5.06 | 4.84 | 4.86 | 4.86 | -1.82% | 845,443 |
| Jan 7, 2026 | 5.02 | 5.06 | 4.88 | 4.95 | 4.95 | -1.59% | 832,588 |
| Jan 5, 2026 | 5.16 | 5.17 | 4.99 | 5.03 | 5.03 | -2.71% | 362,401 |
| Jan 2, 2026 | 5.28 | 5.35 | 5.17 | 5.17 | 5.17 | -3.18% | 599,695 |
| Dec 30, 2025 | 5.29 | 5.35 | 5.20 | 5.34 | 5.34 | 1.14% | 376,010 |
| Dec 29, 2025 | 5.36 | 5.42 | 5.25 | 5.28 | 5.28 | -0.38% | 450,146 |
| Dec 23, 2025 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | 0.95% | 437,404 |
| Dec 22, 2025 | 5.15 | 5.27 | 5.05 | 5.25 | 5.25 | 2.34% | 499,959 |
| Dec 19, 2025 | 5.03 | 5.20 | 5.03 | 5.13 | 5.13 | 3.53% | 670,132 |
| Dec 18, 2025 | 4.81 | 4.99 | 4.74 | 4.96 | 4.96 | 3.12% | 457,764 |
| Dec 17, 2025 | 4.80 | 4.85 | 4.67 | 4.81 | 4.81 | 2.13% | 456,803 |
| Dec 16, 2025 | 4.76 | 4.80 | 4.68 | 4.71 | 4.71 | -1.77% | 590,817 |
| Dec 15, 2025 | 4.98 | 5.00 | 4.74 | 4.79 | 4.79 | -3.33% | 752,682 |
| Dec 12, 2025 | 5.20 | 5.24 | 4.96 | 4.96 | 4.96 | -3.79% | 692,220 |
| Dec 11, 2025 | 4.83 | 5.18 | 4.83 | 5.15 | 5.15 | 7.07% | 851,069 |
| Dec 10, 2025 | 4.80 | 4.93 | 4.73 | 4.81 | 4.81 | 2.56% | 790,268 |
| Dec 9, 2025 | 4.78 | 4.83 | 4.62 | 4.69 | 4.69 | -0.11% | 639,753 |
| Dec 8, 2025 | 4.64 | 4.78 | 4.64 | 4.70 | 4.70 | 1.29% | 731,614 |
| Dec 5, 2025 | 4.78 | 4.86 | 4.64 | 4.64 | 4.64 | -2.63% | 794,801 |
| Dec 4, 2025 | 4.75 | 4.91 | 4.69 | 4.76 | 4.76 | 1.06% | 1,166,033 |
| Dec 3, 2025 | 4.97 | 4.97 | 4.70 | 4.71 | 4.71 | -5.23% | 1,337,545 |
| Dec 2, 2025 | 5.05 | 5.20 | 4.92 | 4.97 | 4.97 | -0.60% | 1,234,038 |
| Dec 1, 2025 | 5.00 | 5.26 | 4.92 | 5.00 | 5.00 | -3.66% | 1,977,279 |
| Nov 28, 2025 | 4.60 | 5.19 | 4.58 | 5.19 | 5.19 | 14.19% | 3,760,262 |
| Nov 27, 2025 | 4.69 | 4.87 | 4.50 | 4.55 | 4.55 | 5.33% | 3,118,968 |
| Nov 26, 2025 | 4.20 | 4.40 | 3.63 | 4.32 | 4.32 | -13.87% | 15,877,826 |
| Nov 25, 2025 | 5.30 | 5.30 | 4.91 | 5.01 | 5.01 | -6.36% | 2,395,625 |
| Nov 24, 2025 | 5.20 | 5.41 | 5.12 | 5.35 | 5.35 | 2.69% | 1,017,272 |
| Nov 21, 2025 | 5.21 | 5.27 | 5.07 | 5.21 | 5.21 | -1.51% | 837,751 |
| Nov 20, 2025 | 5.32 | 5.42 | 5.19 | 5.29 | 5.29 | 0.19% | 914,351 |
| Nov 19, 2025 | 5.56 | 5.58 | 5.27 | 5.28 | 5.28 | -5.04% | 1,083,336 |
| Nov 18, 2025 | 5.81 | 5.82 | 5.52 | 5.56 | 5.56 | -5.28% | 1,389,835 |
| Nov 17, 2025 | 6.43 | 6.43 | 5.81 | 5.87 | 5.87 | -8.57% | 2,074,014 |
| Nov 14, 2025 | 6.80 | 7.07 | 6.14 | 6.42 | 6.42 | -1.98% | 9,942,681 |
| Nov 13, 2025 | 6.33 | 6.55 | 6.22 | 6.55 | 6.55 | 5.99% | 1,025,021 |
| Nov 12, 2025 | 6.18 | 6.33 | 6.13 | 6.18 | 6.18 | - | 413,757 |
| Nov 11, 2025 | 6.16 | 6.29 | 6.06 | 6.18 | 6.18 | 0.16% | 444,636 |
| Nov 10, 2025 | 6.50 | 6.58 | 6.17 | 6.17 | 6.17 | -4.64% | 640,140 |
| Nov 7, 2025 | 6.46 | 6.70 | 6.30 | 6.47 | 6.47 | 0.47% | 1,341,969 |
| Nov 6, 2025 | 6.21 | 6.50 | 6.10 | 6.44 | 6.44 | 3.70% | 1,460,324 |
| Nov 5, 2025 | 6.36 | 6.38 | 6.11 | 6.21 | 6.21 | -1.58% | 762,276 |
| Nov 4, 2025 | 6.27 | 6.37 | 6.10 | 6.31 | 6.31 | 0.96% | 758,007 |
| Nov 3, 2025 | 6.61 | 6.63 | 6.25 | 6.25 | 6.25 | -5.30% | 1,251,711 |
| Oct 31, 2025 | 6.41 | 6.67 | 6.40 | 6.60 | 6.60 | 3.12% | 669,004 |
| Oct 30, 2025 | 6.35 | 6.43 | 6.17 | 6.40 | 6.40 | 1.43% | 1,244,644 |
| Oct 29, 2025 | 5.55 | 6.33 | 5.52 | 6.31 | 6.31 | 12.68% | 3,203,467 |
| Oct 28, 2025 | 5.67 | 5.78 | 5.53 | 5.60 | 5.60 | 0.18% | 711,705 |
| Oct 27, 2025 | 5.78 | 5.78 | 5.50 | 5.59 | 5.59 | -3.12% | 1,210,804 |
| Oct 24, 2025 | 5.71 | 5.85 | 5.66 | 5.77 | 5.77 | 0.87% | 1,670,967 |
| Oct 23, 2025 | 5.77 | 5.83 | 5.58 | 5.72 | 5.72 | 4.57% | 1,728,082 |
| Oct 22, 2025 | 5.71 | 5.74 | 5.45 | 5.47 | 5.47 | -3.19% | 609,298 |
| Oct 21, 2025 | 5.83 | 5.86 | 5.60 | 5.65 | 5.65 | -2.59% | 817,591 |
| Oct 20, 2025 | 5.81 | 6.03 | 5.71 | 5.80 | 5.80 | - | 967,014 |
| Oct 17, 2025 | 5.96 | 5.98 | 5.75 | 5.80 | 5.80 | -2.85% | 555,103 |
| Oct 16, 2025 | 5.90 | 6.05 | 5.84 | 5.97 | 5.97 | 0.84% | 620,627 |
| Oct 15, 2025 | 5.75 | 5.92 | 5.70 | 5.92 | 5.92 | 3.32% | 802,911 |
| Oct 14, 2025 | 5.80 | 5.80 | 5.52 | 5.73 | 5.73 | -1.21% | 606,692 |
| Oct 13, 2025 | 5.49 | 5.84 | 5.49 | 5.80 | 5.80 | 5.84% | 1,074,395 |