Storskogen Group AB (publ) (FRA:0VK)
Germany · Delayed Price · Currency is EUR 0.8894
-0.0104 (-1.16%)
At close: Feb 20, 2026
Storskogen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.16% | - |
| Feb 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.60% | - |
| Feb 18, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.27% | - |
| Feb 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.17% | - |
| Feb 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Feb 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.55% | - |
| Feb 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.72% | - |
| Feb 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.03% | - |
| Feb 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.17% | - |
| Feb 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.17% | - |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.91% | - |
| Feb 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.33% | - |
| Feb 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.54% | - |
| Feb 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.68% | - |
| Feb 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.49% | - |
| Jan 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.34% | - |
| Jan 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.51% | - |
| Jan 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jan 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Jan 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.75% | - |
| Jan 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.68% | - |
| Jan 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.72% | - |
| Jan 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | - |
| Jan 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.59% | - |
| Jan 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Jan 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.65% | - |
| Jan 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.94% | - |
| Jan 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.75% | - |
| Jan 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.18% | - |
| Jan 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.90% | - |
| Jan 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.91% | - |
| Jan 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.36% | - |
| Jan 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.77% | - |
| Jan 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.31% | - |
| Dec 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.71% | - |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.54% | - |
| Dec 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.77% | - |
| Dec 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.26% | - |
| Dec 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.58% | - |
| Dec 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -1.07% | - |
| Dec 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | - |
| Dec 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.10% | - |
| Dec 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.29% | - |
| Dec 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.09% | - |
| Dec 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.79% | - |
| Dec 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Dec 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | - |