Sweco AB (publ) (FRA:7W71)
Germany · Delayed Price · Currency is EUR 14.44
+0.12 (0.84%)
Last updated: Dec 1, 2025, 8:20 AM CET
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | 0.84% | - |
| Nov 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.70% | - |
| Nov 27, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.32% | - |
| Nov 26, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.13% | - |
| Nov 25, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% | - |
| Nov 24, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% | - |
| Nov 21, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.75% | - |
| Nov 20, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.71% | - |
| Nov 19, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.92% | - |
| Nov 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.95% | - |
| Nov 17, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -2.54% | - |
| Nov 14, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.45% | - |
| Nov 13, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.00% | - |
| Nov 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.48% | - |
| Nov 11, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.88% | - |
| Nov 10, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.54% | - |
| Nov 7, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.64% | - |
| Nov 6, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.20% | - |
| Nov 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.15% | - |
| Nov 4, 2025 | 15.31 | 15.32 | 15.31 | 15.32 | 15.32 | -1.29% | 32 |
| Nov 3, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.58% | - |
| Oct 31, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.45% | - |
| Oct 30, 2025 | 15.90 | 15.90 | 15.68 | 15.68 | 15.68 | 5.66% | - |
| Oct 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 3.06% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% | - |
| Oct 27, 2025 | 14.43 | 14.43 | 14.41 | 14.41 | 14.41 | 0.77% | - |
| Oct 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.85% | - |
| Oct 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.93% | - |
| Oct 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.01% | - |
| Oct 21, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.65% | - |
| Oct 20, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.92% | - |
| Oct 17, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.53% | - |
| Oct 16, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.22% | - |
| Oct 15, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.76% | - |
| Oct 14, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.42% | - |
| Oct 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.32% | - |
| Oct 10, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.69% | - |
| Oct 9, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.41% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.97% | - |
| Oct 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.70% | - |
| Oct 6, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% | - |
| Oct 3, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.14% | - |
| Oct 2, 2025 | 14.30 | 14.30 | 14.27 | 14.27 | 14.27 | 1.71% | - |
| Oct 1, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.08% | - |
| Sep 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.80% | - |
| Sep 29, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.85% | - |
| Sep 26, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.96% | - |
| Sep 25, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.99% | - |
| Sep 24, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.43% | - |
| Sep 23, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.71% | - |