Stayble Therapeutics AB (publ) (4K4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0192

+0.0003

(+1.59%)

At close: 03:29PM CEST

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	0.0184	0.0192	0.0184	0.0192	0.0192	-
May 21, 2024	0.0185	0.0189	0.0185	0.0189	0.0189	-
May 20, 2024	0.0187	0.0188	0.0187	0.0187	0.0187	-
May 17, 2024	0.0198	0.0198	0.0188	0.0188	0.0188	-
May 16, 2024	0.0204	0.0204	0.0187	0.0201	0.0201	-
May 15, 2024	0.0178	0.0195	0.0178	0.0195	0.0195	-
May 14, 2024	0.0179	0.0187	0.0179	0.0187	0.0187	-
May 13, 2024	0.0190	0.0191	0.0181	0.0191	0.0191	-
May 10, 2024	0.0198	0.0203	0.0196	0.0202	0.0202	-
May 09, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
May 08, 2024	0.0206	0.0224	0.0198	0.0198	0.0198	-
May 07, 2024	0.0205	0.0224	0.0205	0.0224	0.0224	-
May 06, 2024	0.0233	0.0253	0.0227	0.0227	0.0227	-
May 03, 2024	0.0174	0.0240	0.0174	0.0240	0.0240	-
May 02, 2024	0.0171	0.0187	0.0171	0.0172	0.0172	-
Apr 30, 2024	0.0184	0.0185	0.0171	0.0171	0.0171	-
Apr 29, 2024	0.0180	0.0190	0.0180	0.0188	0.0188	-
Apr 26, 2024	0.0193	0.0195	0.0188	0.0195	0.0195	-
Apr 25, 2024	0.0194	0.0202	0.0192	0.0202	0.0202	-
Apr 24, 2024	0.0178	0.0193	0.0178	0.0188	0.0188	-
Apr 23, 2024	0.0178	0.0182	0.0178	0.0182	0.0182	-
Apr 22, 2024	0.0172	0.0180	0.0172	0.0180	0.0180	-
Apr 19, 2024	0.0183	0.0183	0.0171	0.0178	0.0178	-
Apr 18, 2024	0.0201	0.0201	0.0184	0.0184	0.0184	-
Apr 17, 2024	0.0194	0.0194	0.0191	0.0192	0.0192	-
Apr 16, 2024	0.0184	0.0189	0.0181	0.0189	0.0189	-
Apr 15, 2024	0.0184	0.0189	0.0184	0.0189	0.0189	-
Apr 12, 2024	0.0188	0.0192	0.0184	0.0184	0.0184	-
Apr 11, 2024	0.0183	0.0192	0.0183	0.0192	0.0192	-
Apr 10, 2024	0.0191	0.0192	0.0189	0.0192	0.0192	-
Apr 09, 2024	0.0195	0.0200	0.0190	0.0200	0.0200	-
Apr 08, 2024	0.0201	0.0204	0.0198	0.0204	0.0204	-
Apr 05, 2024	0.0220	0.0220	0.0208	0.0208	0.0208	-
Apr 04, 2024	0.0227	0.0227	0.0215	0.0215	0.0215	-
Apr 03, 2024	0.0191	0.0266	0.0191	0.0215	0.0215	-
Apr 02, 2024	0.0207	0.0214	0.0207	0.0214	0.0214	-
Mar 28, 2024	0.0204	0.0218	0.0204	0.0208	0.0208	-
Mar 27, 2024	0.0208	0.0216	0.0204	0.0216	0.0216	-
Mar 26, 2024	0.0200	0.0206	0.0200	0.0206	0.0206	-
Mar 25, 2024	0.0192	0.0200	0.0192	0.0200	0.0200	-
Mar 22, 2024	0.0194	0.0204	0.0194	0.0204	0.0204	-
Mar 21, 2024	0.0196	0.0204	0.0196	0.0204	0.0204	-
Mar 20, 2024	0.0210	0.0210	0.0206	0.0208	0.0208	-
Mar 19, 2024	0.0194	0.0214	0.0194	0.0214	0.0214	-
Mar 18, 2024	0.0196	0.0198	0.0196	0.0196	0.0196	-
Mar 15, 2024	0.0200	0.0204	0.0198	0.0200	0.0200	-
Mar 14, 2024	0.0214	0.0216	0.0208	0.0208	0.0208	-
Mar 13, 2024	0.0218	0.0218	0.0204	0.0214	0.0214	-
Mar 12, 2024	0.0208	0.0214	0.0196	0.0214	0.0214	-
Mar 11, 2024	0.0212	0.0214	0.0212	0.0214	0.0214	-
Mar 08, 2024	0.0226	0.0228	0.0222	0.0222	0.0222	-
Mar 07, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	-
Mar 06, 2024	0.0234	0.0234	0.0230	0.0232	0.0232	-
Mar 05, 2024	0.0236	0.0240	0.0224	0.0230	0.0230	-
Mar 04, 2024	0.0230	0.0230	0.0218	0.0224	0.0224	-
Mar 01, 2024	0.0218	0.0224	0.0218	0.0218	0.0218	-
Feb 29, 2024	0.0204	0.0216	0.0204	0.0216	0.0216	-
Feb 28, 2024	0.0204	0.0214	0.0204	0.0214	0.0214	-
Feb 27, 2024	0.0208	0.0214	0.0208	0.0214	0.0214	-
Feb 26, 2024	0.0218	0.0218	0.0210	0.0218	0.0218	-
Feb 23, 2024	0.0202	0.0222	0.0202	0.0222	0.0222	-
Feb 22, 2024	0.0194	0.0208	0.0194	0.0208	0.0208	-
Feb 21, 2024	0.0200	0.0212	0.0200	0.0202	0.0202	-
Feb 20, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	-
Feb 19, 2024	0.0220	0.0222	0.0210	0.0222	0.0222	-
Feb 16, 2024	0.0206	0.0220	0.0200	0.0220	0.0220	-
Feb 15, 2024	0.0200	0.0216	0.0200	0.0216	0.0216	-
Feb 14, 2024	0.0214	0.0214	0.0208	0.0208	0.0208	-
Feb 13, 2024	0.0222	0.0222	0.0206	0.0212	0.0212	-
Feb 12, 2024	0.0194	0.0250	0.0194	0.0214	0.0214	-
Feb 09, 2024	0.0194	0.0204	0.0192	0.0192	0.0192	-
Feb 08, 2024	0.0208	0.0210	0.0206	0.0210	0.0210	-
Feb 07, 2024	0.0218	0.0226	0.0218	0.0224	0.0224	-
Feb 06, 2024	0.0226	0.0228	0.0226	0.0228	0.0228	-
Feb 05, 2024	0.0238	0.0238	0.0230	0.0230	0.0230	-
Feb 02, 2024	0.0240	0.0246	0.0240	0.0244	0.0244	-
Feb 01, 2024	0.0250	0.0270	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0256	0.0258	0.0256	0.0258	0.0258	-
Jan 30, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Jan 29, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Jan 26, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	-
Jan 25, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Jan 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 23, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jan 18, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Jan 17, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
Jan 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 15, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 12, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 11, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 08, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Jan 05, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Jan 04, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 03, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Jan 02, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Dec 29, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7309+0.0003(+0.04%)

CRUDE OIL76.93-0.64(-0.83%)

Bitcoin CAD94,912.50-636.07(-0.67%)

Stayble Therapeutics AB (publ) (4K4.F)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7309
+0.0003(+0.04%)

CRUDE OIL
76.93
-0.64(-0.83%)

Bitcoin CAD
94,912.50
-636.07(-0.67%)