Egetis Therapeutics AB (publ) (STO:EGTX)
Sweden
· Delayed Price · Currency is SEK 4.635
-0.125 (-2.63%)
At close: Dec 5, 2025
Egetis Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.78 | 4.86 | 4.71 | 4.81 | - | 1.05% | 263,044 |
| 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 |
| Oct 10, 2025 | 5.63 | 5.79 | 5.48 | 5.48 | 5.48 | -2.49% | 1,205,169 |
| Oct 9, 2025 | 5.15 | 5.64 | 5.10 | 5.62 | 5.62 | 8.29% | 1,442,889 |
| Oct 8, 2025 | 5.09 | 5.25 | 5.03 | 5.19 | 5.19 | 0.78% | 815,579 |
| Oct 7, 2025 | 5.13 | 5.24 | 5.05 | 5.15 | 5.15 | 0.78% | 752,462 |
| Oct 6, 2025 | 5.34 | 5.40 | 5.05 | 5.11 | 5.11 | -1.92% | 1,416,638 |
| Oct 3, 2025 | 5.23 | 5.54 | 5.11 | 5.21 | 5.21 | -2.80% | 4,096,846 |
| Oct 2, 2025 | 5.61 | 5.77 | 5.36 | 5.36 | 5.36 | -3.94% | 290,689 |
| Oct 1, 2025 | 5.59 | 5.70 | 5.58 | 5.58 | 5.58 | 0.36% | 196,611 |
| Sep 30, 2025 | 5.27 | 5.70 | 5.25 | 5.56 | 5.56 | 5.10% | 839,694 |
| Sep 29, 2025 | 5.44 | 5.49 | 5.29 | 5.29 | 5.29 | -2.04% | 299,376 |
| Sep 26, 2025 | 5.58 | 5.63 | 5.37 | 5.40 | 5.40 | -2.53% | 227,908 |
| Sep 25, 2025 | 5.50 | 5.70 | 5.42 | 5.54 | 5.54 | 0.54% | 549,996 |
| Sep 24, 2025 | 5.63 | 5.67 | 5.50 | 5.51 | 5.51 | -1.96% | 297,470 |
| Sep 23, 2025 | 5.63 | 5.78 | 5.50 | 5.62 | 5.62 | -0.53% | 343,761 |
| Sep 22, 2025 | 5.74 | 5.87 | 5.60 | 5.65 | 5.65 | -1.57% | 476,122 |
| Sep 19, 2025 | 5.44 | 5.85 | 5.40 | 5.74 | 5.74 | 6.49% | 1,118,995 |
| Sep 18, 2025 | 5.37 | 5.44 | 5.32 | 5.39 | 5.39 | 0.37% | 174,020 |
| Sep 17, 2025 | 5.18 | 5.65 | 5.17 | 5.37 | 5.37 | 3.67% | 715,164 |
| Sep 16, 2025 | 5.10 | 5.25 | 5.01 | 5.18 | 5.18 | 3.39% | 238,466 |
| Sep 15, 2025 | 4.98 | 5.11 | 4.90 | 5.01 | 5.01 | 0.70% | 156,629 |
| Sep 12, 2025 | 5.00 | 5.03 | 4.94 | 4.98 | 4.98 | -0.40% | 121,427 |
| Sep 11, 2025 | 5.11 | 5.11 | 4.95 | 5.00 | 5.00 | -0.30% | 170,817 |
| Sep 10, 2025 | 5.23 | 5.23 | 5.01 | 5.01 | 5.01 | 0.20% | 226,787 |
| Sep 9, 2025 | 5.06 | 5.23 | 4.96 | 5.00 | 5.00 | -6.37% | 492,758 |
| Sep 8, 2025 | 5.21 | 5.34 | 5.02 | 5.34 | 5.34 | 3.29% | 559,760 |
| Sep 5, 2025 | 5.07 | 5.22 | 5.05 | 5.17 | 5.17 | 2.58% | 305,585 |
| Sep 4, 2025 | 5.09 | 5.15 | 5.02 | 5.04 | 5.04 | -0.40% | 171,429 |
| Sep 3, 2025 | 5.10 | 5.16 | 5.01 | 5.06 | 5.06 | 1.20% | 204,391 |
| Sep 2, 2025 | 5.27 | 5.27 | 5.00 | 5.00 | 5.00 | -4.03% | 407,496 |
| Sep 1, 2025 | 5.15 | 5.27 | 5.09 | 5.21 | 5.21 | 2.56% | 336,786 |
| Aug 29, 2025 | 5.29 | 5.29 | 4.95 | 5.08 | 5.08 | -2.31% | 707,344 |
| Aug 28, 2025 | 5.20 | 5.31 | 5.12 | 5.20 | 5.20 | 0.58% | 241,446 |
| Aug 27, 2025 | 5.27 | 5.32 | 5.14 | 5.17 | 5.17 | -1.90% | 332,930 |
| Aug 26, 2025 | 5.30 | 5.43 | 5.21 | 5.27 | 5.27 | 0.19% | 316,984 |
| Aug 25, 2025 | 5.19 | 5.47 | 5.05 | 5.26 | 5.26 | 1.15% | 717,194 |
| Aug 22, 2025 | 5.34 | 5.35 | 5.00 | 5.20 | 5.20 | -4.06% | 1,129,900 |
| Aug 21, 2025 | 5.30 | 5.81 | 4.92 | 5.42 | 5.42 | 1.31% | 1,582,057 |
| Aug 20, 2025 | 5.45 | 5.52 | 5.29 | 5.35 | 5.35 | -0.37% | 819,734 |
| Aug 19, 2025 | 5.58 | 5.59 | 5.36 | 5.37 | 5.37 | -3.59% | 507,930 |
| Aug 18, 2025 | 5.66 | 5.94 | 5.50 | 5.57 | 5.57 | 2.01% | 1,410,914 |
| Aug 15, 2025 | 5.61 | 5.61 | 5.42 | 5.46 | 5.46 | -0.91% | 310,367 |
| Aug 14, 2025 | 5.55 | 5.68 | 5.48 | 5.51 | 5.51 | -0.36% | 301,833 |
| Aug 13, 2025 | 5.44 | 5.62 | 5.39 | 5.53 | 5.53 | 1.65% | 273,980 |
| Aug 12, 2025 | 5.60 | 5.64 | 5.31 | 5.44 | 5.44 | -1.45% | 700,474 |
| Aug 11, 2025 | 5.79 | 5.86 | 5.52 | 5.52 | 5.52 | -4.50% | 524,444 |
| Aug 8, 2025 | 6.10 | 6.17 | 5.61 | 5.78 | 5.78 | 0.70% | 1,668,210 |
| Aug 7, 2025 | 5.70 | 5.86 | 5.64 | 5.74 | 5.74 | 0.70% | 221,499 |
| Aug 6, 2025 | 5.67 | 5.80 | 5.58 | 5.70 | 5.70 | 1.24% | 248,179 |
| Aug 5, 2025 | 5.75 | 5.80 | 5.60 | 5.63 | 5.63 | -0.18% | 316,518 |
| Aug 4, 2025 | 5.39 | 5.70 | 5.39 | 5.64 | 5.64 | 5.03% | 305,120 |
| Aug 1, 2025 | 5.43 | 5.48 | 5.28 | 5.37 | 5.37 | -2.54% | 425,086 |
| Jul 31, 2025 | 5.43 | 5.60 | 5.38 | 5.51 | 5.51 | 1.47% | 198,335 |
| Jul 30, 2025 | 5.44 | 5.66 | 5.22 | 5.43 | 5.43 | -2.86% | 410,027 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.44 | 5.59 | 5.59 | -3.12% | 361,072 |
| Jul 28, 2025 | 6.20 | 6.29 | 5.74 | 5.77 | 5.77 | -5.25% | 549,653 |
| Jul 25, 2025 | 6.10 | 6.25 | 5.93 | 6.09 | 6.09 | -0.16% | 641,753 |
| Jul 24, 2025 | 5.43 | 6.37 | 5.43 | 6.10 | 6.10 | 13.38% | 1,473,767 |
| Jul 23, 2025 | 5.41 | 5.43 | 5.30 | 5.38 | 5.38 | - | 217,148 |
| Jul 22, 2025 | 5.62 | 5.62 | 5.33 | 5.38 | 5.38 | -0.92% | 170,081 |
| Jul 21, 2025 | 5.50 | 5.64 | 5.35 | 5.43 | 5.43 | -0.18% | 557,914 |