Cedergrenska AB (publ) (FRA:41C)
Germany · Delayed Price · Currency is EUR 4.500
+0.500 (12.50%)
At close: Dec 19, 2025
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 12, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.41 | 1.71% | - |
| Nov 11, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.35 | - | - |
| Nov 10, 2025 | 3.46 | 3.50 | 3.44 | 3.50 | 3.35 | 1.16% | - |
| Nov 7, 2025 | 3.48 | 3.48 | 3.44 | 3.46 | 3.32 | -2.81% | - |
| Nov 6, 2025 | 3.50 | 3.56 | 3.44 | 3.56 | 3.41 | 1.71% | - |
| Nov 5, 2025 | 3.46 | 3.52 | 3.46 | 3.50 | 3.35 | - | - |
| Nov 4, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.35 | - | - |
| Nov 3, 2025 | 3.52 | 3.58 | 3.50 | 3.50 | 3.35 | -0.57% | - |
| Oct 31, 2025 | 3.48 | 3.52 | 3.44 | 3.52 | 3.37 | 2.92% | - |
| Oct 30, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.28 | -2.84% | - |
| Oct 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.37 | 0.57% | - |
| Oct 28, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.35 | 4.17% | - |
| Oct 27, 2025 | 3.26 | 3.40 | 3.26 | 3.36 | 3.22 | 3.07% | - |
| Oct 24, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.12 | - | - |
| Oct 23, 2025 | 3.24 | 3.26 | 3.20 | 3.26 | 3.12 | 2.52% | - |
| Oct 22, 2025 | 3.22 | 3.24 | 3.18 | 3.18 | 3.05 | - | - |
| Oct 21, 2025 | 3.14 | 3.18 | 3.12 | 3.18 | 3.05 | 0.63% | - |
| Oct 20, 2025 | 3.24 | 3.24 | 3.14 | 3.16 | 3.03 | -0.63% | - |
| Oct 17, 2025 | 3.16 | 3.22 | 3.16 | 3.18 | 3.05 | -2.45% | - |
| Oct 16, 2025 | 3.26 | 3.26 | 3.16 | 3.26 | 3.12 | 0.62% | - |
| Oct 15, 2025 | 3.26 | 3.26 | 3.16 | 3.24 | 3.10 | - | - |
| Oct 14, 2025 | 3.24 | 3.24 | 3.16 | 3.24 | 3.10 | 1.89% | - |
| Oct 13, 2025 | 3.12 | 3.18 | 3.06 | 3.18 | 3.05 | 3.92% | - |
| Oct 10, 2025 | 3.02 | 3.06 | 2.98 | 3.06 | 2.93 | 3.38% | - |