Sedana Medical AB (publ) (FRA:7D2A)
Germany · Delayed Price · Currency is EUR 0.9100
+0.0340 (3.88%)
At close: Nov 28, 2025
Sedana Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.73% | - |
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.88% | - |
| Nov 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.34% | - |
| Nov 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.79% | - |
| Nov 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.03% | - |
| Nov 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.12% | - |
| Nov 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.93% | - |
| Nov 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.73% | - |
| Nov 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.36% | - |
| Nov 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.78% | - |
| Nov 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.08% | - |
| Nov 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | - |
| Nov 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.53% | - |
| Nov 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.05% | - |
| Nov 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.06% | - |
| Nov 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.07% | - |
| Nov 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.06% | - |
| Nov 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.62% | - |
| Nov 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Nov 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.65% | - |
| Nov 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.33% | - |
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | - |
| Oct 30, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -0.88% | - |
| Oct 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.40% | - |
| Oct 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.11% | - |
| Oct 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -17.29% | - |
| Oct 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.26% | - |
| Oct 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.28% | - |
| Oct 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.63% | - |
| Oct 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.47% | - |
| Oct 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.69% | - |
| Oct 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.62% | - |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.75% | - |
| Oct 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.55% | - |
| Oct 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.36% | - |
| Oct 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.61% | - |
| Oct 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.58% | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.03% | - |
| Oct 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.37% | - |
| Oct 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Oct 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.77% | - |
| Oct 3, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 8.43% | 452 |
| Oct 2, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -5.43% | - |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.41% | - |
| Sep 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.37% | - |
| Sep 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.65% | - |
| Sep 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.06% | - |
| Sep 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Sep 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.06% | - |
| Sep 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.18% | - |