Fagerhult Group AB (FRA:2F0)
Germany · Delayed Price · Currency is EUR 3.530
+0.055 (1.58%)
Last updated: Dec 22, 2025, 8:14 AM CET
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | - |
| Dec 18, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.17% | - |
| Dec 17, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Dec 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.71% | - |
| Dec 15, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.43% | - |
| Dec 12, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.43% | - |
| Dec 11, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.86% | - |
| Dec 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.00% | - |
| Dec 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.26% | - |
| Dec 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | - |
| Dec 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.42% | - |
| Dec 4, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.97% | - |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Dec 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 1, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.83% | - |
| Nov 28, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Nov 27, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.14% | - |
| Nov 26, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| Nov 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | - |
| Nov 24, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.25% | - |
| Nov 21, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.26% | - |
| Nov 20, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.97% | - |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -6.98% | - |
| Nov 18, 2025 | 3.68 | 3.87 | 3.68 | 3.87 | 3.87 | 6.17% | 3,105 |
| Nov 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.75% | - |
| Nov 14, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | - |
| Nov 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.67% | - |
| Nov 12, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.46% | - |
| Nov 11, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.55% | - |
| Nov 10, 2025 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | 3.83% | 14,000 |
| Nov 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.43% | - |
| Nov 6, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% | - |
| Nov 5, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -3.67% | - |
| Nov 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.83% | - |
| Nov 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.12% | - |
| Oct 31, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% | - |
| Oct 30, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 0.37% | - |
| Oct 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.38% | - |
| Oct 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.62% | - |
| Oct 27, 2025 | 3.68 | 4.01 | 3.68 | 4.01 | 4.01 | 9.56% | - |
| Oct 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.24% | - |
| Oct 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Oct 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Oct 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.14% | - |
| Oct 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.14% | - |
| Oct 17, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | - |
| Oct 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.71% | - |
| Oct 15, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.14% | - |
| Oct 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.43% | - |
| Oct 13, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.55% | - |