Stenhus Fastigheter i Norden AB (publ) (FRA:6XXH)
Germany · Delayed Price · Currency is EUR 0.9990
-0.0119 (-1.18%)
At close: Nov 28, 2025
FRA:6XXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.06% | - |
| Nov 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -0.78% | - |
| Nov 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 1.78% | - |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 1.71% | - |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 1.64% | - |
| Nov 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | 3.28% | - |
| Nov 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 0.64% | - |
| Nov 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -0.53% | - |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 0.53% | - |
| Nov 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -0.84% | - |
| Nov 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 1.94% | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 0.65% | - |
| Nov 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.32% | - |
| Nov 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -0.75% | - |
| Nov 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.58% | - |
| Nov 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 0.32% | - |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -1.56% | - |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | - | - |
| Nov 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -0.52% | - |
| Oct 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 2.11% | - |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 0.96% | - |
| Oct 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 1.08% | - |
| Oct 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | - | - |
| Oct 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -0.75% | - |
| Oct 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.32% | - |
| Oct 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -0.96% | - |
| Oct 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 1.08% | - |
| Oct 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | - | - |
| Oct 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 0.22% | - |
| Oct 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | - | - |
| Oct 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 0.22% | - |
| Oct 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -0.22% | - |
| Oct 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 0.54% | - |
| Oct 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - | - |
| Oct 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 0.22% | - |
| Oct 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | -0.11% | - |
| Oct 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - | - |
| Oct 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - | - |
| Oct 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 0.33% | - |
| Oct 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | -0.97% | - |
| Oct 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 0.65% | - |
| Oct 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | -0.86% | - |
| Sep 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 0.11% | - |
| Sep 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 0.87% | - |
| Sep 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | -0.65% | - |
| Sep 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | - | - |
| Sep 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -0.11% | - |
| Sep 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 2.88% | - |
| Sep 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | -4.04% | - |