Skip to main content
IRLAB Therapeutics AB (publ) (STO:IRLAB.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.600
-0.016 (-0.99%)
At close: Mar 6, 2026

IRLAB Therapeutics AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.671.671.581.601.60-0.99%93,154
Mar 5, 20261.571.671.571.621.62-3.46%103,991
Mar 4, 20261.631.691.561.671.672.83%152,175
Mar 3, 20261.591.631.531.631.63-0.49%53,007
Mar 2, 20261.541.701.501.641.64-4.77%510,762
Feb 27, 20261.751.851.641.721.72-0.35%129,152
Feb 26, 20261.581.991.521.721.728.56%1,281,912
Feb 25, 20261.591.701.311.591.590.25%1,165,423
Feb 24, 20261.651.791.581.581.58-7.04%353,593
Feb 23, 20261.791.791.651.701.70-5.33%72,086
Feb 20, 20261.851.861.641.801.80-2.70%578,882
Feb 19, 20261.711.851.671.851.858.06%615,976
Feb 18, 20261.781.831.701.711.71-3.82%132,755
Feb 17, 20261.751.851.701.781.782.06%114,199
Feb 16, 20261.841.851.711.741.74-5.01%45,832
Feb 13, 20261.801.861.771.841.84-1.08%45,490
Feb 12, 20261.802.001.751.861.863.23%164,140
Feb 11, 20261.641.801.641.801.806.39%40,596
Feb 10, 20261.601.701.571.691.693.55%1,418,659
Feb 9, 20261.681.681.551.631.63-2.63%187,256
Feb 6, 20261.701.771.581.681.68-0.12%417,405
Feb 5, 20261.701.701.631.681.68-1.18%82,936
Feb 4, 20261.701.791.671.701.70-0.12%194,391
Feb 3, 20261.751.791.701.701.70-5.45%177,080
Feb 2, 20261.721.861.721.801.80-0.77%21,629
Jan 30, 20261.771.811.721.811.811.23%58,969
Jan 29, 20261.771.801.721.791.790.22%114,545
Jan 28, 20261.762.001.761.791.791.48%323,364
Jan 27, 20261.802.011.741.761.76-2.76%623,388
Jan 26, 20261.881.881.781.811.81-3.72%102,143
Jan 23, 20261.972.151.851.881.88-1.26%609,501
Jan 22, 20261.901.971.851.901.900.21%104,161
Jan 21, 20261.901.901.851.901.900.11%23,015
Jan 20, 20261.842.001.841.901.90-0.11%64,565
Jan 19, 20262.012.011.811.901.90-5.00%367,200
Jan 16, 20262.042.041.972.002.00-100,327
Jan 15, 20261.982.091.982.002.000.91%135,161
Jan 14, 20262.062.071.981.981.98-3.55%121,502
Jan 13, 20262.032.092.002.062.062.85%90,159
Jan 12, 20262.002.041.982.002.00-0.10%79,866
Jan 9, 20261.982.041.962.002.001.01%322,830
Jan 8, 20262.002.071.961.981.98-0.90%119,045
Jan 7, 20262.042.091.972.002.00-1.58%50,522
Jan 5, 20261.972.031.962.032.031.00%13,967
Jan 2, 20261.972.051.952.012.012.03%79,507
Dec 30, 20251.942.151.921.971.972.60%106,355
Dec 29, 20251.931.971.901.921.92-2.34%56,410
Dec 23, 20251.942.001.901.971.974.57%89,467
Dec 22, 20251.921.951.881.881.88-1.88%214,215
Dec 19, 20251.941.971.901.921.92-1.24%77,934
Dec 18, 20251.911.951.891.941.94-0.72%108,763
Dec 17, 20251.901.971.901.951.951.14%29,371
Dec 16, 20251.901.981.841.931.931.68%390,979
Dec 15, 20252.002.001.881.901.90-2.06%392,152
Dec 12, 20251.952.001.871.941.94-1.52%282,320
Dec 11, 20252.102.181.951.971.97-0.51%470,282
Dec 10, 20252.042.161.961.981.98-1.98%367,339
Dec 9, 20251.802.171.802.022.02-7.13%139,294
Dec 8, 20252.292.322.152.182.18-6.25%108,384
Dec 5, 20252.402.402.292.322.32-1.07%49,916
Dec 4, 20252.362.382.242.352.351.96%55,025
Dec 3, 20252.202.372.202.302.304.55%70,234
Dec 2, 20252.302.302.202.202.20-3.72%46,411
Dec 1, 20252.132.392.082.292.297.28%285,100
Nov 28, 20252.082.141.982.132.132.65%75,486
Nov 27, 20251.912.081.912.082.086.85%207,979
Nov 26, 20251.941.961.911.941.94-0.72%117,095
Nov 25, 20252.002.001.861.961.96-2.20%939,563
Nov 24, 20251.992.001.872.002.000.91%264,971
Nov 21, 20252.092.091.961.981.98-3.79%406,382
Nov 20, 20252.202.271.962.062.06-8.85%1,742,810
Nov 19, 20252.272.442.212.262.26-1.31%101,633
Nov 18, 20252.332.412.252.292.290.88%95,855
Nov 17, 20252.332.332.242.272.27-2.16%55,728
Nov 14, 20252.342.362.312.322.32-1.28%29,218
Nov 13, 20252.402.462.332.352.35-1.26%198,295
Nov 12, 20252.322.482.322.382.382.59%250,759
Nov 11, 20252.382.442.282.322.32-2.73%184,672
Nov 10, 20252.392.482.372.392.39-0.63%56,166
Nov 7, 20252.512.512.382.402.402.13%57,599
Nov 6, 20252.382.472.352.352.35-0.84%43,565
Nov 5, 20252.412.432.372.372.37-1.66%41,794
Nov 4, 20252.542.782.392.412.41-5.12%240,564
Nov 3, 20252.502.542.492.542.542.01%13,948
Oct 31, 20252.482.492.452.492.49-9,625
Oct 30, 20252.412.492.412.492.493.32%39,888
Oct 29, 20252.442.542.392.412.413.66%218,599
Oct 28, 20252.452.742.332.332.33-4.71%680,750
Oct 27, 20252.502.572.442.442.44-1.01%111,767
Oct 24, 20252.462.522.432.472.470.20%142,138
Oct 23, 20252.502.512.442.462.46-1.60%57,345
Oct 22, 20252.502.502.432.502.50-174,324
Oct 21, 20252.452.502.442.502.501.42%78,775
Oct 20, 20252.502.532.442.472.47-2.18%244,216
Oct 17, 20252.582.662.482.522.52-2.51%233,594
Oct 16, 20252.682.682.592.592.59-3.72%90,538
Oct 15, 20252.602.692.602.692.693.67%53,770
Oct 14, 20252.602.602.572.592.59-0.19%135,629
Oct 13, 20252.702.702.592.602.60-4.24%283,134
Oct 10, 20252.752.762.712.712.71-0.55%17,448