Cedergrenska AB (publ) (FRA:41C)
Germany · Delayed Price · Currency is EUR 3.800
-0.020 (-0.52%)
At close: Jan 30, 2026
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jan 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Jan 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Jan 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Jan 23, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | - |
| Jan 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Jan 21, 2026 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | 1.57% | - |
| Jan 20, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Jan 19, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 16, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Jan 15, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | - |
| Jan 14, 2026 | 4.00 | 4.04 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Jan 13, 2026 | 3.98 | 4.00 | 3.92 | 4.00 | 4.00 | 0.50% | - |
| Jan 12, 2026 | 4.16 | 4.16 | 3.98 | 3.98 | 3.98 | -4.33% | - |
| Jan 9, 2026 | 4.20 | 4.20 | 4.10 | 4.16 | 4.16 | - | - |
| Jan 8, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jan 7, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Jan 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jan 5, 2026 | 4.28 | 4.28 | 4.18 | 4.22 | 4.22 | -2.31% | - |
| Jan 2, 2026 | 4.28 | 4.32 | 4.18 | 4.32 | 4.32 | 4.35% | - |
| Dec 30, 2025 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Dec 29, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 2.97% | - |
| Dec 23, 2025 | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Dec 22, 2025 | 4.14 | 4.14 | 4.06 | 4.12 | 4.12 | -8.44% | - |
| Dec 19, 2025 | 4.00 | 4.50 | 4.00 | 4.50 | 4.50 | 12.50% | 1,000 |
| Dec 18, 2025 | 4.24 | 4.24 | 3.96 | 4.00 | 4.00 | -3.85% | - |
| Dec 16, 2025 | 4.16 | 4.16 | 4.12 | 4.16 | 3.99 | 1.46% | - |
| Dec 15, 2025 | 4.10 | 4.10 | 4.04 | 4.10 | 3.93 | 2.50% | - |
| Dec 12, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 3.83 | 1.52% | - |
| Dec 11, 2025 | 4.00 | 4.00 | 3.92 | 3.94 | 3.78 | 1.55% | - |
| Dec 10, 2025 | 3.88 | 3.88 | 3.80 | 3.88 | 3.72 | 1.57% | - |
| Dec 9, 2025 | 3.90 | 3.92 | 3.82 | 3.82 | 3.66 | -2.05% | - |
| Dec 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | -1.52% | - |
| Dec 5, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.79 | - | - |
| Dec 4, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.79 | - | - |
| Dec 3, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.79 | -2.46% | - |
| Dec 2, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 3.89 | 4.10% | - |
| Dec 1, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.74 | -1.02% | - |
| Nov 28, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.78 | - | - |
| Nov 27, 2025 | 4.08 | 4.08 | 3.94 | 3.94 | 3.78 | -1.99% | - |
| Nov 26, 2025 | 3.84 | 4.02 | 3.84 | 4.02 | 3.85 | 6.35% | - |
| Nov 25, 2025 | 3.90 | 3.90 | 3.78 | 3.78 | 3.62 | -2.07% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.80 | 3.86 | 3.70 | - | - |
| Nov 21, 2025 | 3.88 | 3.96 | 3.84 | 3.86 | 3.70 | 9.04% | - |
| Nov 20, 2025 | 3.54 | 3.54 | 3.46 | 3.54 | 3.39 | -0.56% | - |
| Nov 19, 2025 | 3.54 | 3.56 | 3.42 | 3.56 | 3.41 | 2.89% | - |
| Nov 18, 2025 | 3.58 | 3.58 | 3.44 | 3.46 | 3.32 | -3.35% | - |
| Nov 17, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.43 | -0.56% | - |
| Nov 14, 2025 | 3.56 | 3.60 | 3.50 | 3.60 | 3.45 | 0.56% | - |
| Nov 13, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.43 | 0.56% | - |