Storskogen Group AB (publ) (FRA:0VK)
Germany · Delayed Price · Currency is EUR 0.9736
+0.0082 (0.85%)
At close: Sep 18, 2026
FRA:0VK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.85% | - |
| Sep 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.84% | - |
| Sep 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.69% | - |
| Sep 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.88% | - |
| Sep 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.19% | - |
| Sep 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.96% | - |
| Sep 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.49% | - |
| Sep 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.22% | - |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.00% | - |
| Sep 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.28% | - |
| Sep 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.78% | - |
| Sep 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.85% | - |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.36% | - |
| Aug 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.03% | - |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.67% | - |
| Aug 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.39% | - |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.49% | - |
| Aug 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.80% | - |
| Aug 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |
| Aug 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.46% | - |
| Aug 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.67% | - |
| Aug 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.59% | - |
| Aug 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.45% | - |
| Aug 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.45% | - |
| Aug 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.16% | - |
| Aug 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.15% | - |
| Aug 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.06% | 4 |
| Aug 10, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.45% | 4 |
| Aug 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.15% | - |
| Aug 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.56% | - |
| Aug 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | - |
| Aug 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.34% | - |
| Aug 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.19% | - |
| Jul 31, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.40% | - |
| Jul 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.42% | - |
| Jul 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.32% | - |
| Jul 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.46% | - |
| Jul 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.27% | - |
| Jul 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.14% | - |
| Jul 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.93% | - |
| Jul 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.42% | - |
| Jul 21, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.22% | - |
| Jul 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.00% | - |
| Jul 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.22% | - |
| Jul 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.52% | - |
| Jul 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.37% | - |
| Jul 14, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.79% | - |
| Jul 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.05% | - |