IRLAB Therapeutics AB (publ) (STO:IRLAB.A)
Sweden
· Delayed Price · Currency is SEK 1.492
+0.004 (0.27%)
Apr 29, 2026, 9:32 AM CET
IRLAB Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | - | 0.27% | 29,578 |
| Apr 28, 2026 | 1.49 | 1.49 | 1.42 | 1.49 | 1.49 | -3.25% | 12,241 |
| Apr 27, 2026 | 1.43 | 1.54 | 1.41 | 1.54 | 1.54 | 6.22% | 31,022 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -1.63% | 33,930 |
| Apr 23, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -0.67% | 37,279 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -2.50% | 182,404 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.68% | 71,531 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.26% | 111,958 |
| Apr 17, 2026 | 1.52 | 1.59 | 1.50 | 1.55 | 1.55 | 1.71% | 148,708 |
| Apr 16, 2026 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -0.91% | 249,544 |
| Apr 15, 2026 | 1.56 | 1.58 | 1.49 | 1.54 | 1.54 | -1.79% | 140,772 |
| Apr 14, 2026 | 1.52 | 1.65 | 1.47 | 1.57 | 1.57 | 3.16% | 739,725 |
| Apr 13, 2026 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -2.69% | 14,559 |
| Apr 10, 2026 | 1.55 | 1.57 | 1.48 | 1.56 | 1.56 | 4.70% | 73,016 |
| Apr 9, 2026 | 1.50 | 1.56 | 1.47 | 1.49 | 1.49 | -5.70% | 42,371 |
| Apr 8, 2026 | 1.51 | 1.63 | 1.48 | 1.58 | 1.58 | 4.22% | 474,799 |
| Apr 7, 2026 | 1.43 | 1.53 | 1.40 | 1.52 | 1.52 | 6.31% | 171,728 |
| Apr 2, 2026 | 1.43 | 1.43 | 1.36 | 1.43 | 1.43 | -0.42% | 6,513 |
| Apr 1, 2026 | 1.53 | 1.53 | 1.36 | 1.43 | 1.43 | -4.66% | 186,193 |
| Mar 31, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -0.40% | 57,620 |
| Mar 30, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | -0.13% | 93,057 |
| Mar 27, 2026 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | -1.05% | 137,966 |
| Mar 26, 2026 | 1.56 | 1.57 | 1.50 | 1.53 | 1.53 | -1.55% | 24,541 |
| Mar 25, 2026 | 1.59 | 1.59 | 1.49 | 1.55 | 1.55 | 1.97% | 64,729 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | 2.70% | 11,934 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -6.21% | 84,403 |
| Mar 20, 2026 | 1.55 | 1.58 | 1.45 | 1.58 | 1.58 | -0.50% | 243,164 |
| Mar 19, 2026 | 1.59 | 1.60 | 1.47 | 1.59 | 1.59 | -0.88% | 32,799 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.55 | 1.60 | 1.60 | 0.38% | 60,095 |
| Mar 17, 2026 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 3.10% | 19,509 |
| Mar 16, 2026 | 1.55 | 1.56 | 1.49 | 1.55 | 1.55 | -3.01% | 696,270 |
| Mar 13, 2026 | 1.58 | 1.61 | 1.53 | 1.59 | 1.59 | 0.89% | 269,037 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -0.88% | 123,554 |
| Mar 11, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -2.92% | 21,136 |
| Mar 10, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 3.14% | 24,016 |
| Mar 9, 2026 | 1.60 | 1.61 | 1.52 | 1.59 | 1.59 | -0.50% | 285,545 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -0.99% | 93,154 |
| Mar 5, 2026 | 1.57 | 1.67 | 1.57 | 1.62 | 1.62 | -3.46% | 103,991 |
| Mar 4, 2026 | 1.63 | 1.69 | 1.56 | 1.67 | 1.67 | 2.83% | 152,175 |
| Mar 3, 2026 | 1.59 | 1.63 | 1.53 | 1.63 | 1.63 | -0.49% | 53,007 |
| Mar 2, 2026 | 1.54 | 1.70 | 1.50 | 1.64 | 1.64 | -4.77% | 510,762 |
| Feb 27, 2026 | 1.75 | 1.85 | 1.64 | 1.72 | 1.72 | -0.35% | 129,152 |
| Feb 26, 2026 | 1.58 | 1.99 | 1.52 | 1.72 | 1.72 | 8.56% | 1,281,912 |
| Feb 25, 2026 | 1.59 | 1.70 | 1.31 | 1.59 | 1.59 | 0.25% | 1,165,423 |
| Feb 24, 2026 | 1.65 | 1.79 | 1.58 | 1.58 | 1.58 | -7.04% | 353,593 |
| Feb 23, 2026 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -5.33% | 72,086 |
| Feb 20, 2026 | 1.85 | 1.86 | 1.64 | 1.80 | 1.80 | -2.70% | 578,882 |
| Feb 19, 2026 | 1.71 | 1.85 | 1.67 | 1.85 | 1.85 | 8.06% | 615,976 |
| Feb 18, 2026 | 1.78 | 1.83 | 1.70 | 1.71 | 1.71 | -3.82% | 132,755 |
| Feb 17, 2026 | 1.75 | 1.85 | 1.70 | 1.78 | 1.78 | 2.06% | 114,199 |
| Feb 16, 2026 | 1.84 | 1.85 | 1.71 | 1.74 | 1.74 | -5.01% | 45,832 |
| Feb 13, 2026 | 1.80 | 1.86 | 1.77 | 1.84 | 1.84 | -1.08% | 45,490 |
| Feb 12, 2026 | 1.80 | 2.00 | 1.75 | 1.86 | 1.86 | 3.23% | 164,140 |
| Feb 11, 2026 | 1.64 | 1.80 | 1.64 | 1.80 | 1.80 | 6.39% | 40,596 |
| Feb 10, 2026 | 1.60 | 1.70 | 1.57 | 1.69 | 1.69 | 3.55% | 1,418,659 |
| Feb 9, 2026 | 1.68 | 1.68 | 1.55 | 1.63 | 1.63 | -2.63% | 187,256 |
| Feb 6, 2026 | 1.70 | 1.77 | 1.58 | 1.68 | 1.68 | -0.12% | 417,405 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -1.18% | 82,936 |
| Feb 4, 2026 | 1.70 | 1.79 | 1.67 | 1.70 | 1.70 | -0.12% | 194,391 |
| Feb 3, 2026 | 1.75 | 1.79 | 1.70 | 1.70 | 1.70 | -5.45% | 177,080 |
| Feb 2, 2026 | 1.72 | 1.86 | 1.72 | 1.80 | 1.80 | -0.77% | 21,629 |
| Jan 30, 2026 | 1.77 | 1.81 | 1.72 | 1.81 | 1.81 | 1.23% | 58,969 |
| Jan 29, 2026 | 1.77 | 1.80 | 1.72 | 1.79 | 1.79 | 0.22% | 114,545 |
| Jan 28, 2026 | 1.76 | 2.00 | 1.76 | 1.79 | 1.79 | 1.48% | 323,364 |
| Jan 27, 2026 | 1.80 | 2.01 | 1.74 | 1.76 | 1.76 | -2.76% | 623,388 |
| Jan 26, 2026 | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | -3.72% | 102,143 |
| Jan 23, 2026 | 1.97 | 2.15 | 1.85 | 1.88 | 1.88 | -1.26% | 609,501 |
| Jan 22, 2026 | 1.90 | 1.97 | 1.85 | 1.90 | 1.90 | 0.21% | 104,161 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 0.11% | 23,015 |
| Jan 20, 2026 | 1.84 | 2.00 | 1.84 | 1.90 | 1.90 | -0.11% | 64,565 |
| Jan 19, 2026 | 2.01 | 2.01 | 1.81 | 1.90 | 1.90 | -5.00% | 367,200 |
| Jan 16, 2026 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | - | 100,327 |
| Jan 15, 2026 | 1.98 | 2.09 | 1.98 | 2.00 | 2.00 | 0.91% | 135,161 |
| Jan 14, 2026 | 2.06 | 2.07 | 1.98 | 1.98 | 1.98 | -3.55% | 121,502 |
| Jan 13, 2026 | 2.03 | 2.09 | 2.00 | 2.06 | 2.06 | 2.85% | 90,159 |
| Jan 12, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -0.10% | 79,866 |
| Jan 9, 2026 | 1.98 | 2.04 | 1.96 | 2.00 | 2.00 | 1.01% | 322,830 |
| Jan 8, 2026 | 2.00 | 2.07 | 1.96 | 1.98 | 1.98 | -0.90% | 119,045 |
| Jan 7, 2026 | 2.04 | 2.09 | 1.97 | 2.00 | 2.00 | -1.58% | 50,522 |
| Jan 5, 2026 | 1.97 | 2.03 | 1.96 | 2.03 | 2.03 | 1.00% | 13,967 |
| Jan 2, 2026 | 1.97 | 2.05 | 1.95 | 2.01 | 2.01 | 2.03% | 79,507 |
| Dec 30, 2025 | 1.94 | 2.15 | 1.92 | 1.97 | 1.97 | 2.60% | 106,355 |
| Dec 29, 2025 | 1.93 | 1.97 | 1.90 | 1.92 | 1.92 | -2.34% | 56,410 |
| Dec 23, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | 4.57% | 89,467 |
| Dec 22, 2025 | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -1.88% | 214,215 |
| Dec 19, 2025 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | -1.24% | 77,934 |
| Dec 18, 2025 | 1.91 | 1.95 | 1.89 | 1.94 | 1.94 | -0.72% | 108,763 |
| Dec 17, 2025 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 1.14% | 29,371 |
| Dec 16, 2025 | 1.90 | 1.98 | 1.84 | 1.93 | 1.93 | 1.68% | 390,979 |
| Dec 15, 2025 | 2.00 | 2.00 | 1.88 | 1.90 | 1.90 | -2.06% | 392,152 |
| Dec 12, 2025 | 1.95 | 2.00 | 1.87 | 1.94 | 1.94 | -1.52% | 282,320 |
| Dec 11, 2025 | 2.10 | 2.18 | 1.95 | 1.97 | 1.97 | -0.51% | 470,282 |
| Dec 10, 2025 | 2.04 | 2.16 | 1.96 | 1.98 | 1.98 | -1.98% | 367,339 |
| Dec 9, 2025 | 1.80 | 2.17 | 1.80 | 2.02 | 2.02 | -7.13% | 139,294 |
| Dec 8, 2025 | 2.29 | 2.32 | 2.15 | 2.18 | 2.18 | -6.25% | 108,384 |
| Dec 5, 2025 | 2.40 | 2.40 | 2.29 | 2.32 | 2.32 | -1.07% | 49,916 |
| Dec 4, 2025 | 2.36 | 2.38 | 2.24 | 2.35 | 2.35 | 1.96% | 55,025 |
| Dec 3, 2025 | 2.20 | 2.37 | 2.20 | 2.30 | 2.30 | 4.55% | 70,234 |
| Dec 2, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -3.72% | 46,411 |
| Dec 1, 2025 | 2.13 | 2.39 | 2.08 | 2.29 | 2.29 | 7.28% | 285,100 |