Swedish Orphan Biovitrum AB (publ) (BIT:1SOBI)
Italy
· Delayed Price · Currency is EUR 31.94
+1.16 (3.77%)
At close: Dec 5, 2025
BIT:1SOBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 3.77% | - |
| Dec 4, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.16% | - |
| Dec 3, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 4.43% | - |
| Dec 2, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -3.06% | - |
| Dec 1, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.45% | - |
| Nov 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.19% | - |
| Nov 27, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 2.11% | - |
| Nov 26, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 7.59% | - |
| Nov 25, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -3.36% | - |
| Nov 24, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -3.70% | - |
| Nov 21, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.85% | - |
| Nov 20, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.66% | - |
| Nov 19, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.46% | - |
| Nov 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.07% | - |
| Nov 17, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.40% | - |
| Nov 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.13% | - |
| Nov 13, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.73% | - |
| Nov 12, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.27% | - |
| Nov 11, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 2.11% | - |
| Nov 10, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.34% | - |
| Nov 7, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -2.17% | - |
| Nov 6, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -3.12% | - |
| Nov 5, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.07% | - |
| Nov 4, 2025 | 30.66 | 31.36 | 30.00 | 31.80 | 31.80 | 8.90% | 676 |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.90% | - |
| Oct 31, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.42% | - |
| Oct 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.28% | - |
| Oct 29, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.77% | - |
| Oct 28, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.14% | - |
| Oct 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.35% | - |
| Oct 24, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.20% | - |
| Oct 23, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.71% | - |
| Oct 22, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.43% | - |
| Oct 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.67% | - |
| Oct 20, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | - |
| Oct 17, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.22% | - |
| Oct 16, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.75% | - |
| Oct 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.44% | - |
| Oct 13, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.15% | - |
| Oct 10, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.14% | - |
| Oct 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.58% | - |
| Oct 8, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.31% | - |
| Oct 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.58% | - |
| Oct 6, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.36% | - |
| Oct 3, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 2.44% | - |
| Oct 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.41% | - |
| Oct 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.73% | - |
| Sep 30, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.42% | - |
| Sep 29, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.72% | - |