Sectra AB (publ) (FRA:61L0)
Germany · Delayed Price · Currency is EUR 25.12
+1.10 (4.58%)
Last updated: Aug 26, 2026, 8:07 PM CET
FRA:61L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | - | 2.66% | - |
| Aug 25, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.99% | - |
| Aug 24, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -3.96% | - |
| Aug 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.04% | - |
| Aug 20, 2026 | 25.82 | 25.82 | 25.00 | 25.00 | 25.00 | -2.80% | 82 |
| Aug 19, 2026 | 24.74 | 26.26 | 24.74 | 25.72 | 25.72 | 0.23% | 500 |
| Aug 18, 2026 | 24.52 | 25.66 | 24.52 | 25.66 | 25.66 | -0.54% | - |
| Aug 17, 2026 | 24.82 | 25.80 | 24.82 | 25.80 | 25.80 | 2.06% | 240 |
| Aug 14, 2026 | 24.38 | 25.28 | 24.38 | 25.28 | 25.28 | 1.20% | - |
| Aug 13, 2026 | 24.46 | 24.98 | 24.46 | 24.98 | 24.98 | -2.95% | - |
| Aug 12, 2026 | 24.32 | 25.74 | 24.32 | 25.74 | 25.74 | 6.10% | 192 |
| Aug 11, 2026 | 24.60 | 24.60 | 24.26 | 24.26 | 24.26 | -2.57% | 26 |
| Aug 10, 2026 | 24.10 | 24.90 | 24.10 | 24.90 | 24.90 | 3.49% | 210 |
| Aug 7, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.25% | - |
| Aug 6, 2026 | 24.24 | 24.24 | 24.00 | 24.00 | 24.00 | -3.38% | - |
| Aug 5, 2026 | 24.16 | 24.84 | 24.16 | 24.84 | 24.84 | 2.99% | 26 |
| Aug 4, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.58% | - |
| Aug 3, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -5.07% | - |
| Jul 31, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.88% | - |
| Jul 30, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.40% | - |
| Jul 29, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 2.80% | - |
| Jul 28, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.92% | - |
| Jul 27, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 3.53% | - |
| Jul 24, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -2.52% | - |
| Jul 23, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.02% | - |
| Jul 22, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -9.38% | - |
| Jul 21, 2026 | 24.06 | 26.02 | 24.06 | 26.02 | 26.02 | 5.94% | 20 |
| Jul 20, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.16% | - |
| Jul 17, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -3.46% | - |
| Jul 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.20% | 10 |
| Jul 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.18% | - |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.00% | - |
| Jul 13, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.96% | - |
| Jul 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.22% | - |
| Jul 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.61% | - |
| Jul 8, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -3.26% | - |
| Jul 7, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.93% | - |
| Jul 6, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.54% | - |
| Jul 3, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 2.71% | - |
| Jul 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 3.30% | - |
| Jul 1, 2026 | 24.44 | 24.44 | 24.26 | 24.26 | 24.26 | -0.08% | - |
| Jun 30, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.66% | - |
| Jun 29, 2026 | 25.58 | 25.58 | 24.12 | 24.12 | 24.12 | - | 20 |
| Jun 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -3.13% | - |
| Jun 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.63% | - |
| Jun 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.00% | - |
| Jun 23, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.23% | - |
| Jun 22, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.06% | - |
| Jun 19, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.99% | - |
| Jun 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -3.02% | 16 |