Sweco AB (publ) (FRA:7W71)
Germany · Delayed Price · Currency is EUR 13.16
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:7W71 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -4.43% | - |
| Apr 22, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.43 | -0.36% | - |
| Apr 21, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.48 | 0.95% | - |
| Apr 20, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.35 | 1.03% | - |
| Apr 17, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.21 | 0.74% | - |
| Apr 16, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.11 | 1.36% | - |
| Apr 15, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 12.94 | 0.30% | - |
| Apr 14, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 12.90 | 2.80% | - |
| Apr 13, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.55 | 0.94% | - |
| Apr 10, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.43 | 1.59% | - |
| Apr 9, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.24 | -1.88% | - |
| Apr 8, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.47 | 4.58% | - |
| Apr 7, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 11.92 | 2.77% | - |
| Apr 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.60 | -2.46% | - |
| Apr 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.90 | 1.41% | - |
| Mar 31, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.73 | 1.86% | - |
| Mar 30, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.52 | -1.99% | - |
| Mar 27, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.75 | 0.50% | - |
| Mar 26, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.69 | 0.59% | - |
| Mar 25, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.62 | 0.25% | - |
| Mar 24, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.59 | -0.42% | - |
| Mar 23, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.64 | -3.40% | - |
| Mar 20, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.05 | 0.49% | - |
| Mar 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.99 | -3.15% | - |
| Mar 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.38 | 0.95% | - |
| Mar 17, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.27 | -1.10% | - |
| Mar 16, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.40 | -0.16% | - |
| Mar 13, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.42 | -1.01% | - |
| Mar 12, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.55 | -0.62% | - |
| Mar 11, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.63 | -1.15% | - |
| Mar 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.77 | 3.07% | - |
| Mar 9, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.39 | -3.57% | - |
| Mar 6, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 12.85 | 1.62% | - |
| Mar 5, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.65 | 2.85% | - |
| Mar 4, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.30 | -2.93% | - |
| Mar 3, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.67 | -0.76% | - |
| Mar 2, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 12.76 | -2.02% | - |
| Feb 27, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.03 | 1.37% | - |
| Feb 26, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 12.85 | 0.08% | - |
| Feb 25, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 12.84 | 0.92% | - |
| Feb 24, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.72 | -1.88% | - |
| Feb 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.97 | 0.83% | - |
| Feb 20, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 12.86 | -0.30% | - |
| Feb 19, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 12.90 | 2.32% | - |
| Feb 18, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.61 | 1.97% | - |
| Feb 17, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.36 | -2.31% | - |
| Feb 16, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.66 | -0.23% | - |
| Feb 13, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.69 | -1.81% | - |
| Feb 12, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 12.92 | -3.00% | - |
| Feb 11, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.32 | - | - |