ExpreS2ion Biotech Holding AB (EXPRS2)

EXPRS2
🏛️ 스웨덴 →
20.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 16.90 22.00 16.62 20.95 0.1M
2025-09-26 17.00 17.00 16.60 16.90 0.0M
2025-09-25 17.00 17.32 16.58 17.00 0.0M
2025-09-24 17.68 17.68 16.54 16.86 0.0M
2025-09-23 17.10 17.68 16.90 17.30 0.0M
2025-09-22 17.76 17.76 16.90 17.16 0.0M
2025-09-19 17.38 18.00 16.92 17.84 0.0M
2025-09-18 17.12 17.98 17.12 17.40 0.0M
2025-09-17 17.98 17.98 16.46 17.22 0.0M
2025-09-16 17.98 18.00 16.90 17.66 0.0M
2025-09-15 18.58 18.58 17.22 18.00 0.0M
2025-09-12 19.98 20.00 18.28 19.04 0.0M
2025-09-11 20.75 21.50 19.50 20.55 0.0M
2025-09-10 20.50 21.85 20.40 20.85 0.0M
2025-09-09 22.25 22.25 21.20 21.40 0.0M
2025-09-08 22.40 22.85 21.10 22.10 0.0M
2025-09-05 22.95 23.00 21.80 22.40 0.0M
2025-09-04 23.00 23.00 20.75 23.00 0.0M
2025-09-03 20.20 22.60 19.20 21.70 0.0M
2025-09-02 23.00 23.00 19.98 20.60 0.0M
2025-09-01 23.25 23.45 21.80 22.50 0.0M
2025-08-29 23.65 23.65 22.00 22.65 0.0M
2025-08-28 24.45 24.45 22.25 22.95 0.0M
2025-08-27 22.40 24.00 21.75 23.85 0.0M
2025-08-26 22.05 22.95 21.75 22.55 0.0M
2025-08-25 23.30 23.85 21.75 22.35 0.0M
2025-08-22 24.00 24.00 22.20 23.30 0.0M
2025-08-21 23.45 24.75 21.35 23.90 0.0M
2025-08-20 22.50 22.95 21.50 22.45 0.0M
2025-08-19 21.85 22.90 21.10 22.15 0.0M
2025-08-18 24.00 24.00 21.80 22.30 0.0M
2025-08-15 24.25 24.70 23.00 23.50 0.0M
2025-08-14 25.70 25.70 24.25 25.20 0.0M
2025-08-13 25.75 25.75 23.60 24.95 0.0M
2025-08-12 25.25 25.25 24.65 25.20 0.0M
2025-08-11 24.85 25.35 24.50 24.95 0.0M
2025-08-08 25.70 25.70 24.05 24.90 0.0M
2025-08-07 23.85 26.30 23.85 24.55 0.0M
2025-08-06 25.10 26.00 25.10 25.75 0.0M
2025-08-05 24.25 26.45 24.00 26.05 0.0M
2025-08-04 23.50 25.70 23.50 24.90 0.0M
2025-08-01 25.70 25.70 23.50 25.05 0.0M
2025-07-31 27.80 27.80 24.40 25.10 0.0M
2025-07-30 25.90 26.25 24.95 25.85 0.0M
2025-07-29 25.90 25.90 25.90 25.90 0.0M
2025-07-28 27.30 27.50 25.85 26.60 0.0M
2025-07-25 27.00 27.55 25.35 27.30 0.0M
2025-07-24 27.15 27.20 25.30 27.00 0.0M
2025-07-23 25.85 26.80 25.20 26.00 0.0M
2025-07-22 26.00 26.45 24.80 24.85 0.0M
2025-07-21 24.40 26.00 23.45 25.40 0.0M
2025-07-18 24.10 25.95 22.10 24.95 0.0M
2025-07-17 24.35 24.35 22.90 22.90 0.0M
2025-07-16 24.25 24.45 23.80 24.40 0.0M
2025-07-15 25.80 26.25 24.20 24.25 0.0M
2025-07-14 28.55 28.55 26.00 26.10 0.0M
2025-07-11 28.00 28.50 27.00 28.05 0.0M
2025-07-10 27.00 27.80 27.00 27.70 0.0M
2025-07-09 26.95 27.45 26.95 26.95 0.0M
2025-07-08 27.85 27.85 25.95 27.65 0.0M
2025-07-07 26.20 28.00 25.55 27.00 0.0M
2025-07-04 26.05 26.45 25.35 26.20 0.0M
2025-07-03 25.60 26.70 25.60 25.60 0.0M
2025-07-02 26.15 27.00 25.55 25.60 0.0M
2025-07-01 26.00 26.50 24.25 26.10 0.0M
2025-06-30 24.65 26.50 23.80 24.95 0.0M
2025-06-27 25.50 26.75 23.80 24.50 0.0M
2025-06-26 25.95 27.75 25.00 26.60 0.0M
2025-06-25 26.50 26.85 24.25 25.00 0.0M
2025-06-24 24.30 26.50 21.60 24.80 0.0M
2025-06-23 23.15 24.50 21.05 24.00 0.0M
2025-06-19 21.60 27.50 21.55 22.45 0.1M
2025-06-18 20.40 21.35 19.60 21.35 0.0M
2025-06-17 21.90 22.35 20.15 21.00 0.0M
2025-06-16 20.95 21.90 20.45 21.80 0.0M
2025-06-13 21.55 21.80 20.45 21.00 0.0M
2025-06-12 21.40 21.85 20.05 21.55 0.0M
2025-06-11 21.55 21.95 20.85 21.45 0.0M
2025-06-10 21.70 22.50 21.70 22.40 0.0M
2025-06-09 22.65 22.65 21.70 21.70 0.0M
2025-06-05 21.50 22.75 21.00 22.75 0.0M
2025-06-04 21.50 22.85 20.80 22.85 0.0M
2025-06-03 22.85 22.85 21.50 22.25 0.0M
2025-06-02 22.00 23.50 22.00 22.75 0.0M
2025-05-30 22.35 23.50 21.00 23.50 0.0M
2025-05-28 22.75 23.25 21.20 23.15 0.0M
2025-05-27 24.50 24.50 21.70 23.00 0.0M
2025-05-26 22.90 25.90 22.40 24.00 0.0M
2025-05-23 28.70 34.20 22.65 23.85 0.3M
2025-05-22 24.70 28.90 21.30 27.95 0.1M
2025-05-21 16.60 25.50 16.50 23.60 0.1M
2025-05-20 16.80 17.48 16.14 16.90 0.0M
2025-05-19 17.30 17.68 15.74 16.82 0.0M
2025-05-16 18.90 18.90 16.88 18.32 0.0M
2025-05-15 18.52 19.66 17.50 17.94 0.0M
2025-05-14 19.22 19.28 17.40 18.52 0.0M
2025-05-13 18.44 19.24 18.00 19.22 0.0M
2025-05-12 19.20 19.66 18.44 19.02 0.0M
2025-05-09 19.70 19.70 18.60 19.20 0.0M
2025-05-08 18.72 19.70 18.72 19.52 0.0M
2025-05-07 19.10 19.68 18.44 18.72 0.0M
2025-05-06 18.22 19.08 18.22 19.08 0.0M
2025-05-05 19.08 19.68 18.38 19.06 0.0M
2025-05-02 19.14 19.36 18.00 19.08 0.0M
2025-04-30 19.78 19.78 18.70 19.36 0.0M
2025-04-29 19.22 20.35 18.92 19.88 0.0M
2025-04-28 20.50 20.50 19.02 19.76 0.0M
2025-04-25 19.06 19.80 18.62 19.50 0.0M
2025-04-24 18.68 19.66 18.12 19.50 0.0M
2025-04-23 19.40 19.70 19.14 19.56 0.0M
2025-04-22 18.98 19.92 18.04 19.40 0.0M
2025-04-17 19.00 20.75 18.50 18.98 0.0M
2025-04-16 19.58 21.65 18.92 19.40 0.0M
2025-04-15 20.95 20.95 18.02 19.58 0.0M
2025-04-14 20.15 20.15 19.00 19.62 0.0M
2025-04-11 19.58 19.58 18.00 19.58 0.0M
2025-04-10 19.98 19.98 18.72 19.58 0.0M
2025-04-09 18.98 18.98 17.52 18.24 0.0M
2025-04-08 18.98 19.32 18.02 19.00 0.0M
2025-04-07 18.00 19.00 17.00 18.44 0.0M
2025-04-04 20.00 20.00 18.10 19.00 0.0M
2025-04-03 19.90 19.90 18.70 19.60 0.0M
2025-04-02 19.20 20.20 18.80 19.50 0.0M
2025-04-01 21.00 21.80 18.70 19.90 0.0M
2025-03-31 21.60 22.00 21.00 21.00 0.0M
2025-03-28 22.40 22.40 21.20 21.60 0.0M
2025-03-27 22.40 22.40 20.60 22.40 0.0M
2025-03-26 22.40 22.60 21.60 22.40 0.0M
2025-03-25 21.80 22.60 20.40 21.40 0.0M
2025-03-24 21.60 21.80 21.00 21.80 0.0M
2025-03-21 22.00 22.40 20.40 21.80 0.0M
2025-03-20 22.00 22.60 21.20 22.00 0.0M
2025-03-19 22.00 22.60 21.20 22.40 0.0M
2025-03-18 21.80 22.80 21.20 22.60 0.0M
2025-03-17 23.00 23.00 21.60 22.60 0.0M
2025-03-14 23.60 23.60 21.00 22.80 0.0M
2025-03-13 23.80 25.00 22.20 24.20 0.0M
2025-03-12 22.80 24.40 22.60 23.80 0.0M
2025-03-11 25.20 25.40 22.00 23.40 0.0M
2025-03-10 25.00 25.40 24.00 25.20 0.0M
2025-03-07 24.80 26.60 24.00 24.60 0.0M
2025-03-06 25.20 26.60 25.00 26.40 0.0M
2025-03-05 25.00 26.60 24.80 26.60 0.0M
2025-03-04 25.20 27.00 25.00 26.00 0.0M
2025-03-03 25.60 27.20 24.20 27.00 0.0M
2025-02-28 27.20 27.20 25.40 26.40 0.0M
2025-02-27 27.00 27.40 26.20 27.20 0.0M
2025-02-26 27.20 28.00 26.40 27.00 0.0M
2025-02-25 27.00 28.00 26.40 27.20 0.0M
2025-02-24 28.20 28.20 26.40 27.20 0.0M
2025-02-21 27.20 28.40 26.20 28.40 0.0M
2025-02-20 28.00 28.40 27.20 28.40 0.0M
2025-02-19 29.80 29.80 27.20 28.80 0.0M
2025-02-18 29.40 29.80 27.80 28.80 0.0M
2025-02-17 27.60 29.00 26.00 28.80 0.0M
2025-02-14 26.40 27.60 25.40 26.20 0.0M
2025-02-13 25.40 29.00 25.40 27.20 0.0M
2025-02-12 27.80 27.80 25.60 26.80 0.0M
2025-02-11 28.20 28.20 26.00 27.80 0.0M
2025-02-10 28.60 29.00 26.20 28.00 0.0M
2025-02-07 29.20 30.40 27.60 28.60 0.0M
2025-02-06 30.40 31.20 27.80 29.40 0.0M
2025-02-05 28.60 30.40 28.00 29.80 0.0M
2025-02-04 29.00 29.60 27.20 28.80 0.0M
2025-02-03 30.20 30.80 27.00 29.40 0.0M
2025-01-31 30.00 33.80 28.40 30.60 0.1M
2025-01-30 28.60 30.20 28.40 30.00 0.0M
2025-01-29 27.00 28.60 26.60 28.40 0.0M
2025-01-28 24.80 27.40 24.80 27.00 0.0M
2025-01-27 24.00 26.20 23.00 25.00 0.0M
2025-01-24 24.00 24.00 22.40 24.00 0.0M
2025-01-23 22.00 24.00 22.00 23.00 0.0M
2025-01-22 22.00 23.60 22.00 23.00 0.0M
2025-01-21 23.40 23.40 21.80 22.00 0.0M
2025-01-20 22.60 23.20 21.80 23.00 0.0M
2025-01-17 23.20 24.00 22.80 23.60 0.0M
2025-01-16 24.80 24.80 22.40 23.80 0.0M
2025-01-15 24.40 24.60 23.40 24.00 0.0M
2025-01-14 23.00 24.80 22.20 24.40 0.0M
2025-01-13 22.80 23.40 21.20 23.20 0.0M
2025-01-10 23.60 24.00 21.80 23.00 0.0M
2025-01-09 23.00 24.80 23.00 23.60 0.0M
2025-01-08 24.00 24.00 22.60 23.80 0.0M
2025-01-07 25.40 25.40 23.00 24.00 0.0M
2025-01-03 24.40 25.60 24.00 25.00 0.0M
2025-01-02 20.60 24.80 20.60 24.40 0.0M