Scandic Hotels Group AB (publ) (FRA:10H)
Germany · Delayed Price · Currency is EUR 8.23
+0.11 (1.29%)
At close: Nov 28, 2025
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.26 | 8.29 | 8.26 | 8.29 | 8.29 | 0.67% | 15 |
| Nov 28, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.29% | - |
| Nov 27, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.14% | - |
| Nov 26, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.05% | - |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.57% | - |
| Nov 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.07% | - |
| Nov 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% | - |
| Nov 20, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -9.92% | - |
| Nov 19, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.52% | - |
| Nov 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.61% | - |
| Nov 17, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.08% | - |
| Nov 14, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.73% | - |
| Nov 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.26% | - |
| Nov 12, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.27% | - |
| Nov 11, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.17% | - |
| Nov 10, 2025 | 8.44 | 8.65 | 8.44 | 8.65 | 8.65 | 3.04% | 40 |
| Nov 7, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.00% | - |
| Nov 6, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.36 | -0.94% | - |
| Nov 5, 2025 | 8.33 | 8.56 | 8.33 | 8.56 | 8.44 | 2.64% | 31,450 |
| Nov 4, 2025 | 8.26 | 8.34 | 8.26 | 8.34 | 8.22 | - | - |
| Nov 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.22 | 0.06% | - |
| Oct 31, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.21 | -1.94% | - |
| Oct 30, 2025 | 7.85 | 8.50 | 7.85 | 8.50 | 8.38 | 5.99% | 57 |
| Oct 29, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | -0.19% | - |
| Oct 28, 2025 | 8.10 | 8.10 | 8.03 | 8.03 | 7.92 | -0.19% | - |
| Oct 27, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | 7.93 | 2.68% | - |
| Oct 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.73 | -1.14% | - |
| Oct 23, 2025 | 7.83 | 7.93 | 7.83 | 7.93 | 7.82 | 0.19% | - |
| Oct 22, 2025 | 7.81 | 7.91 | 7.81 | 7.91 | 7.80 | 2.66% | - |
| Oct 21, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.60 | -0.39% | - |
| Oct 20, 2025 | 7.58 | 7.74 | 7.58 | 7.74 | 7.63 | 1.18% | - |
| Oct 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -1.04% | - |
| Oct 16, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.62 | -0.39% | - |
| Oct 15, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.65 | -0.32% | - |
| Oct 14, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.67 | -0.13% | - |
| Oct 13, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.68 | -2.87% | - |
| Oct 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.91 | 1.97% | - |
| Oct 9, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | -0.94% | - |
| Oct 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.83 | 0.06% | - |
| Oct 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | -0.13% | - |
| Oct 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 0.63% | - |
| Oct 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | -0.94% | - |
| Oct 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.86 | 0.57% | - |
| Oct 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.82 | -0.81% | - |
| Sep 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.88 | -0.06% | - |
| Sep 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 1.52% | - |
| Sep 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.77 | -0.88% | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | -0.19% | - |
| Sep 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.85 | 1.21% | - |
| Sep 23, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | -1.38% | - |