tiprankstipranks
Enzymatica AB (SE:ENZY)
:ENZY
Sweden Market
ENZY
Enzymatica AB
RESEARCH TOOLSreports

Enzymatica AB (ENZY) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
3.19
3.19
2.99
3.01
3.01
-2.59%
55,881
0.49
Apr 09, 2026
3.10
3.22
2.90
3.09
3.09
-0.32%
178,400
1.60
Apr 08, 2026
3.19
3.27
3.06
3.10
3.10
-3.13%
146,128
1.33
Apr 07, 2026
3.08
3.25
3.08
3.20
3.20
+3.90%
185,801
1.71
Apr 06, 2026
3.08
3.25
2.96
3.08
3.08
0.00%
0
0.00
Apr 03, 2026
3.08
3.25
2.96
3.08
3.08
0.00%
0
0.00
Apr 02, 2026
3.06
3.25
2.96
3.08
3.08
+2.67%
114,225
1.02
Apr 01, 2026
3.19
3.33
3.00
3.00
3.00
-5.66%
150,800
1.37
Mar 31, 2026
3.05
3.40
2.85
3.18
3.18
+4.61%
692,814
6.82
Mar 30, 2026
2.49
3.20
2.49
3.04
3.04
+22.09%
544,457
5.45
Mar 27, 2026
2.50
2.50
2.34
2.49
2.49
-0.40%
136,497
1.39
Mar 26, 2026
2.41
2.50
2.19
2.50
2.50
+4.60%
93,259
0.94
Mar 25, 2026
2.58
2.75
2.28
2.39
2.39
-7.72%
260,551
2.65
Mar 24, 2026
2.20
2.59
2.19
2.59
2.59
+13.60%
131,588
1.35
Mar 23, 2026
2.29
2.29
2.14
2.28
2.28
-0.44%
8,647
0.09
Mar 20, 2026
2.13
2.34
2.13
2.29
2.29
+0.88%
33,070
0.33
Mar 19, 2026
2.32
2.41
2.18
2.27
2.27
+1.34%
29,154
0.29
Mar 18, 2026
2.21
2.25
2.14
2.24
2.24
+1.82%
32,695
0.32
Mar 17, 2026
2.27
2.59
2.18
2.20
2.20
-3.51%
205,271
2.08
Mar 16, 2026
2.07
2.36
2.06
2.28
2.28
+10.68%
110,949
1.14
Mar 13, 2026
2.02
2.07
2.00
2.06
2.06
+0.98%
36,040
0.37
Mar 12, 2026
2.08
2.08
2.03
2.04
2.04
+2.00%
26,028
0.27
Mar 11, 2026
2.08
2.10
1.99
2.00
2.00
+0.25%
206,685
2.20
Mar 10, 2026
2.01
2.05
1.95
2.00
2.00
+0.25%
65,295
0.70
Mar 09, 2026
1.96
2.03
1.94
1.99
1.99
-2.45%
34,629
0.37
Mar 06, 2026
1.93
2.09
1.93
2.04
2.04
+4.08%
20,285
0.21
Mar 05, 2026
1.96
2.05
1.95
1.96
1.96
-4.39%
124,998
1.34
Mar 04, 2026
1.94
2.05
1.90
2.05
2.05
+3.27%
212,124
2.35
Mar 03, 2026
1.97
2.01
1.94
1.99
1.99
+0.76%
67,093
0.75
Mar 02, 2026
1.96
1.99
1.93
1.97
1.97
+0.51%
54,423
0.61
Feb 27, 2026
1.94
1.99
1.93
1.96
1.96
+3.43%
38,300
0.43
Feb 26, 2026
1.87
1.97
1.87
1.90
1.90
-5.01%
27,722
0.31
Feb 25, 2026
2.00
2.01
1.85
2.00
2.00
-0.25%
34,090
0.38
Feb 24, 2026
1.88
2.00
1.85
2.00
2.00
+4.71%
80,023
0.90
Feb 23, 2026
1.90
1.96
1.88
1.91
1.91
-1.80%
110,275
1.26
Feb 20, 2026
2.01
2.03
1.87
1.95
1.95
-2.75%
59,945
0.69
Feb 19, 2026
1.85
2.01
1.78
2.00
2.00
+8.11%
59,237
0.68
Feb 18, 2026
1.77
2.10
1.72
1.85
1.85
+12.46%
424,081
5.29
Feb 17, 2026
1.65
1.73
1.60
1.65
1.65
-4.36%
85,067
1.07
Feb 16, 2026
1.68
1.79
1.65
1.70
1.70
-1.16%
66,404
0.82
Feb 13, 2026
1.78
1.90
1.68
1.72
1.72
-3.91%
394,665
5.19
Feb 12, 2026
1.83
1.83
1.76
1.79
1.79
+1.13%
19,675
0.25
Feb 11, 2026
1.77
1.90
1.76
1.77
1.77
-4.32%
92,931
1.02
Feb 10, 2026
1.80
1.90
1.71
1.85
1.85
+1.37%
52,282
0.56
Feb 09, 2026
1.81
1.86
1.79
1.83
1.83
-1.35%
68,500
0.74
Feb 06, 2026
1.84
1.99
1.83
1.85
1.85
-3.90%
39,338
0.43
Feb 05, 2026
1.90
1.93
1.82
1.93
1.93
+3.49%
42,150
0.44
Feb 04, 2026
2.04
2.04
1.84
1.86
1.86
-6.30%
67,137
0.71
Feb 03, 2026
1.94
1.99
1.91
1.99
1.99
+1.02%
38,314
0.40
Feb 02, 2026
1.97
2.08
1.93
1.97
1.97
-0.25%
86,289
0.90
Rows:
50