Abera Bioscience AB (NGM:ABERA)
Sweden
· Delayed Price · Currency is SEK 6.60
+0.15 (2.33%)
At close: Dec 3, 2025
Abera Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.90 | 6.50 | 6.75 | 6.75 | -0.74% | 12,497 |
| Dec 4, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 10,000 |
| Dec 3, 2025 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 2.33% | 1,319 |
| Dec 2, 2025 | 6.75 | 6.80 | 6.45 | 6.45 | 6.45 | -1.53% | 33,915 |
| Dec 1, 2025 | 6.35 | 6.65 | 6.15 | 6.55 | 6.55 | -2.96% | 1,672 |
| Nov 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 782 |
| Nov 27, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 4.65% | 75,809 |
| Nov 26, 2025 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | 1.57% | 7,064 |
| Nov 25, 2025 | 6.30 | 6.50 | 6.20 | 6.35 | 6.35 | 0.79% | 23,204 |
| Nov 24, 2025 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | - | 105 |
| Nov 21, 2025 | 6.30 | 6.35 | 5.90 | 6.30 | 6.30 | 6.78% | 2,029 |
| Nov 19, 2025 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | -6.35% | 6,998 |
| Nov 17, 2025 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | 6.78% | 119 |
| Nov 14, 2025 | 6.40 | 6.45 | 5.85 | 5.90 | 5.90 | 1.72% | 10,862 |
| Nov 13, 2025 | 5.65 | 5.95 | 5.20 | 5.80 | 5.80 | 0.87% | 33,259 |
| Nov 12, 2025 | 6.00 | 6.55 | 5.20 | 5.75 | 5.75 | -4.17% | 12,839 |
| Nov 11, 2025 | 6.95 | 6.95 | 6.00 | 6.00 | 6.00 | -6.25% | 20,278 |
| Nov 10, 2025 | 6.65 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | 8,362 |
| Nov 7, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 9,000 |
| Nov 5, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | 100 |
| Nov 4, 2025 | 6.50 | 6.70 | 6.15 | 6.35 | 6.35 | -5.22% | 21,821 |
| Nov 3, 2025 | 6.35 | 6.80 | 6.35 | 6.70 | 6.70 | -2.19% | 4,244 |
| Oct 31, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 2.24% | 30 |
| Oct 30, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | 4.69% | 3,727 |
| Oct 29, 2025 | 6.70 | 6.75 | 6.35 | 6.40 | 6.40 | -4.48% | 26,545 |
| Oct 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 750 |
| Oct 27, 2025 | 6.70 | 6.95 | 6.55 | 6.60 | 6.60 | -1.49% | 26,857 |
| Oct 24, 2025 | 6.40 | 6.70 | 6.35 | 6.70 | 6.70 | 6.35% | 12,188 |
| Oct 23, 2025 | 6.70 | 6.70 | 6.25 | 6.30 | 6.30 | 1.61% | 5,566 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -2.36% | 12,546 |
| Oct 21, 2025 | 6.55 | 7.20 | 6.25 | 6.35 | 6.35 | - | 63,473 |
| Oct 20, 2025 | 6.50 | 6.65 | 6.05 | 6.35 | 6.35 | - | 6,084 |
| Oct 17, 2025 | 6.45 | 6.45 | 6.15 | 6.35 | 6.35 | -3.05% | 14,400 |
| Oct 16, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 2.34% | 14,197 |
| Oct 15, 2025 | 6.40 | 6.65 | 6.40 | 6.40 | 6.40 | -3.76% | 2,709 |
| Oct 14, 2025 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 1.53% | 11,466 |
| Oct 13, 2025 | 6.55 | 6.55 | 6.20 | 6.55 | 6.55 | -2.24% | 3,022 |
| Oct 10, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | - | 11,247 |
| Oct 9, 2025 | 6.35 | 6.70 | 6.00 | 6.70 | 6.70 | 1.52% | 24,401 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.40 | 6.60 | 6.60 | -1.49% | 10,098 |
| Oct 7, 2025 | 6.65 | 6.70 | 6.25 | 6.70 | 6.70 | 0.75% | 29,233 |
| Oct 6, 2025 | 6.50 | 6.70 | 6.20 | 6.65 | 6.65 | - | 2,240 |
| Oct 3, 2025 | 6.85 | 6.85 | 6.20 | 6.65 | 6.65 | 2.31% | 4,210 |
| Oct 2, 2025 | 6.15 | 6.50 | 6.10 | 6.50 | 6.50 | -0.76% | 7,524 |
| Oct 1, 2025 | 6.70 | 6.70 | 6.40 | 6.55 | 6.55 | - | 18,631 |
| Sep 30, 2025 | 6.65 | 6.75 | 6.50 | 6.55 | 6.55 | -2.24% | 44,394 |
| Sep 29, 2025 | 6.80 | 6.80 | 6.55 | 6.70 | 6.70 | -1.47% | 29,652 |
| Sep 26, 2025 | 6.85 | 6.85 | 6.55 | 6.80 | 6.80 | -0.73% | 12,663 |
| Sep 25, 2025 | 6.85 | 6.85 | 6.55 | 6.85 | 6.85 | 5.38% | 23,786 |
| Sep 24, 2025 | 6.60 | 6.90 | 6.30 | 6.50 | 6.50 | -6.47% | 38,365 |