Cedergrenska AB (publ) (FRA:41C)
Germany · Delayed Price · Currency is EUR 3.960
+0.020 (0.51%)
Last updated: Dec 1, 2025, 9:59 AM CET
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | - | - |
| Nov 27, 2025 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Nov 26, 2025 | 3.84 | 4.02 | 3.84 | 4.02 | 4.02 | 6.35% | - |
| Nov 25, 2025 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | - | - |
| Nov 21, 2025 | 3.88 | 3.96 | 3.84 | 3.86 | 3.86 | 9.04% | - |
| Nov 20, 2025 | 3.54 | 3.54 | 3.46 | 3.54 | 3.54 | -0.56% | - |
| Nov 19, 2025 | 3.54 | 3.56 | 3.42 | 3.56 | 3.56 | 2.89% | - |
| Nov 18, 2025 | 3.58 | 3.58 | 3.44 | 3.46 | 3.46 | -3.35% | - |
| Nov 17, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | - |
| Nov 14, 2025 | 3.56 | 3.60 | 3.50 | 3.60 | 3.60 | 0.56% | - |
| Nov 13, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | - |
| Nov 12, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | - |
| Nov 11, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | - | - |
| Nov 10, 2025 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 1.16% | - |
| Nov 7, 2025 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | -2.81% | - |
| Nov 6, 2025 | 3.50 | 3.56 | 3.44 | 3.56 | 3.56 | 1.71% | - |
| Nov 5, 2025 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | - | - |
| Nov 4, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 3, 2025 | 3.52 | 3.58 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Oct 31, 2025 | 3.48 | 3.52 | 3.44 | 3.52 | 3.52 | 2.92% | - |
| Oct 30, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Oct 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Oct 28, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 4.17% | - |
| Oct 27, 2025 | 3.26 | 3.40 | 3.26 | 3.36 | 3.36 | 3.07% | - |
| Oct 24, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 23, 2025 | 3.24 | 3.26 | 3.20 | 3.26 | 3.26 | 2.52% | - |
| Oct 22, 2025 | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 21, 2025 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | - |
| Oct 20, 2025 | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | -0.63% | - |
| Oct 17, 2025 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | -2.45% | - |
| Oct 16, 2025 | 3.26 | 3.26 | 3.16 | 3.26 | 3.26 | 0.62% | - |
| Oct 15, 2025 | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | - | - |
| Oct 14, 2025 | 3.24 | 3.24 | 3.16 | 3.24 | 3.24 | 1.89% | - |
| Oct 13, 2025 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | 3.92% | - |
| Oct 10, 2025 | 3.02 | 3.06 | 2.98 | 3.06 | 3.06 | 3.38% | - |
| Oct 9, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -3.90% | - |
| Oct 8, 2025 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -1.28% | - |
| Oct 7, 2025 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -2.50% | - |
| Oct 6, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | - | - |
| Oct 2, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Oct 1, 2025 | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | -0.60% | - |
| Sep 30, 2025 | 3.34 | 3.34 | 3.28 | 3.34 | 3.34 | -0.60% | - |
| Sep 29, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | - |
| Sep 26, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 25, 2025 | 3.32 | 3.32 | 3.24 | 3.32 | 3.32 | -0.60% | - |
| Sep 24, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | -0.60% | - |
| Sep 23, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | - | - |
| Sep 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |