Stayble Therapeutics AB (publ) (4K4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0206 | 0.0224 | 0.0198 | 0.0198 | 0.0198 | 70 |
| 07 May 2024 | 0.0205 | 0.0224 | 0.0205 | 0.0224 | 0.0224 | - |
| 06 May 2024 | 0.0233 | 0.0253 | 0.0227 | 0.0227 | 0.0227 | - |
| 03 May 2024 | 0.0174 | 0.0240 | 0.0174 | 0.0240 | 0.0240 | - |
| 02 May 2024 | 0.0171 | 0.0187 | 0.0171 | 0.0172 | 0.0172 | - |
| 30 Apr 2024 | 0.0184 | 0.0185 | 0.0171 | 0.0171 | 0.0171 | - |
| 29 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0188 | 0.0188 | - |
| 26 Apr 2024 | 0.0193 | 0.0195 | 0.0188 | 0.0195 | 0.0195 | - |
| 25 Apr 2024 | 0.0194 | 0.0202 | 0.0192 | 0.0202 | 0.0202 | - |
| 24 Apr 2024 | 0.0178 | 0.0193 | 0.0178 | 0.0188 | 0.0188 | - |
| 23 Apr 2024 | 0.0178 | 0.0182 | 0.0178 | 0.0182 | 0.0182 | - |
| 22 Apr 2024 | 0.0172 | 0.0180 | 0.0172 | 0.0180 | 0.0180 | - |
| 19 Apr 2024 | 0.0183 | 0.0183 | 0.0171 | 0.0178 | 0.0178 | - |
| 18 Apr 2024 | 0.0201 | 0.0201 | 0.0184 | 0.0184 | 0.0184 | - |
| 17 Apr 2024 | 0.0194 | 0.0194 | 0.0191 | 0.0192 | 0.0192 | - |
| 16 Apr 2024 | 0.0184 | 0.0189 | 0.0181 | 0.0189 | 0.0189 | - |
| 15 Apr 2024 | 0.0184 | 0.0189 | 0.0184 | 0.0189 | 0.0189 | - |
| 12 Apr 2024 | 0.0188 | 0.0192 | 0.0184 | 0.0184 | 0.0184 | - |
| 11 Apr 2024 | 0.0183 | 0.0192 | 0.0183 | 0.0192 | 0.0192 | - |
| 10 Apr 2024 | 0.0191 | 0.0192 | 0.0189 | 0.0192 | 0.0192 | - |
| 09 Apr 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | - |
| 08 Apr 2024 | 0.0201 | 0.0204 | 0.0198 | 0.0204 | 0.0204 | - |
| 05 Apr 2024 | 0.0220 | 0.0220 | 0.0208 | 0.0208 | 0.0208 | - |
| 04 Apr 2024 | 0.0227 | 0.0227 | 0.0215 | 0.0215 | 0.0215 | - |
| 03 Apr 2024 | 0.0191 | 0.0266 | 0.0191 | 0.0215 | 0.0215 | - |
| 02 Apr 2024 | 0.0207 | 0.0214 | 0.0207 | 0.0214 | 0.0214 | - |
| 28 Mar 2024 | 0.0204 | 0.0218 | 0.0204 | 0.0208 | 0.0208 | - |
| 27 Mar 2024 | 0.0208 | 0.0216 | 0.0204 | 0.0216 | 0.0216 | - |
| 26 Mar 2024 | 0.0200 | 0.0206 | 0.0200 | 0.0206 | 0.0206 | - |
| 25 Mar 2024 | 0.0192 | 0.0200 | 0.0192 | 0.0200 | 0.0200 | - |
| 22 Mar 2024 | 0.0194 | 0.0204 | 0.0194 | 0.0204 | 0.0204 | - |
| 21 Mar 2024 | 0.0196 | 0.0204 | 0.0196 | 0.0204 | 0.0204 | - |
| 20 Mar 2024 | 0.0210 | 0.0210 | 0.0206 | 0.0208 | 0.0208 | - |
| 19 Mar 2024 | 0.0194 | 0.0214 | 0.0194 | 0.0214 | 0.0214 | - |
| 18 Mar 2024 | 0.0196 | 0.0198 | 0.0196 | 0.0196 | 0.0196 | - |
| 15 Mar 2024 | 0.0200 | 0.0204 | 0.0198 | 0.0200 | 0.0200 | - |
| 14 Mar 2024 | 0.0214 | 0.0216 | 0.0208 | 0.0208 | 0.0208 | - |
| 13 Mar 2024 | 0.0218 | 0.0218 | 0.0204 | 0.0214 | 0.0214 | - |
| 12 Mar 2024 | 0.0208 | 0.0214 | 0.0196 | 0.0214 | 0.0214 | - |
| 11 Mar 2024 | 0.0212 | 0.0214 | 0.0212 | 0.0214 | 0.0214 | - |
| 08 Mar 2024 | 0.0226 | 0.0228 | 0.0222 | 0.0222 | 0.0222 | - |
| 07 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | - |
| 06 Mar 2024 | 0.0234 | 0.0234 | 0.0230 | 0.0232 | 0.0232 | - |
| 05 Mar 2024 | 0.0236 | 0.0240 | 0.0224 | 0.0230 | 0.0230 | - |
| 04 Mar 2024 | 0.0230 | 0.0230 | 0.0218 | 0.0224 | 0.0224 | - |
| 01 Mar 2024 | 0.0218 | 0.0224 | 0.0218 | 0.0218 | 0.0218 | - |
| 29 Feb 2024 | 0.0204 | 0.0216 | 0.0204 | 0.0216 | 0.0216 | - |
| 28 Feb 2024 | 0.0204 | 0.0214 | 0.0204 | 0.0214 | 0.0214 | - |
| 27 Feb 2024 | 0.0208 | 0.0214 | 0.0208 | 0.0214 | 0.0214 | - |
| 26 Feb 2024 | 0.0218 | 0.0218 | 0.0210 | 0.0218 | 0.0218 | - |
| 23 Feb 2024 | 0.0202 | 0.0222 | 0.0202 | 0.0222 | 0.0222 | - |
| 22 Feb 2024 | 0.0194 | 0.0208 | 0.0194 | 0.0208 | 0.0208 | - |
| 21 Feb 2024 | 0.0200 | 0.0212 | 0.0200 | 0.0202 | 0.0202 | - |
| 20 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | - |
| 19 Feb 2024 | 0.0220 | 0.0222 | 0.0210 | 0.0222 | 0.0222 | - |
| 16 Feb 2024 | 0.0206 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | - |
| 15 Feb 2024 | 0.0200 | 0.0216 | 0.0200 | 0.0216 | 0.0216 | - |
| 14 Feb 2024 | 0.0214 | 0.0214 | 0.0208 | 0.0208 | 0.0208 | - |
| 13 Feb 2024 | 0.0222 | 0.0222 | 0.0206 | 0.0212 | 0.0212 | - |
| 12 Feb 2024 | 0.0194 | 0.0250 | 0.0194 | 0.0214 | 0.0214 | - |
| 09 Feb 2024 | 0.0194 | 0.0204 | 0.0192 | 0.0192 | 0.0192 | - |
| 08 Feb 2024 | 0.0208 | 0.0210 | 0.0206 | 0.0210 | 0.0210 | - |
| 07 Feb 2024 | 0.0218 | 0.0226 | 0.0218 | 0.0224 | 0.0224 | - |
| 06 Feb 2024 | 0.0226 | 0.0228 | 0.0226 | 0.0228 | 0.0228 | - |
| 05 Feb 2024 | 0.0238 | 0.0238 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 Feb 2024 | 0.0240 | 0.0246 | 0.0240 | 0.0244 | 0.0244 | - |
| 01 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | - |
| 31 Jan 2024 | 0.0256 | 0.0258 | 0.0256 | 0.0258 | 0.0258 | - |
| 30 Jan 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 29 Jan 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 26 Jan 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
| 25 Jan 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
| 24 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 23 Jan 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
| 22 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 Jan 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 18 Jan 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 17 Jan 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
| 16 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 15 Jan 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 12 Jan 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 11 Jan 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 10 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 09 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 08 Jan 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 05 Jan 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 04 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 03 Jan 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 02 Jan 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 29 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 28 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 27 Dec 2023 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 22 Dec 2023 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 21 Dec 2023 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
| 20 Dec 2023 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 19 Dec 2023 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 18 Dec 2023 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
| 15 Dec 2023 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
| 14 Dec 2023 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 13 Dec 2023 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.