Swedencare AB (publ) (FRA:7XY)
Germany · Delayed Price · Currency is EUR 3.385
+0.045 (1.35%)
At close: Nov 28, 2025
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.48% | - |
| Nov 28, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.35% | - |
| Nov 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.15% | - |
| Nov 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.37% | - |
| Nov 25, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.23% | - |
| Nov 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.20% | - |
| Nov 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.79% | - |
| Nov 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Nov 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Nov 18, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.81% | - |
| Nov 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.90% | - |
| Nov 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -5.12% | - |
| Nov 13, 2025 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | 5.73% | 10 |
| Nov 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.28% | - |
| Nov 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -8.77% | - |
| Nov 10, 2025 | 3.18 | 3.37 | 3.18 | 3.37 | 3.37 | 7.51% | 2 |
| Nov 7, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Nov 6, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.42% | - |
| Nov 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.08% | - |
| Nov 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.64% | - |
| Nov 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.43% | - |
| Oct 31, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.57% | - |
| Oct 30, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 0.57% | - |
| Oct 29, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -4.13% | - |
| Oct 28, 2025 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 1.82% | 1 |
| Oct 27, 2025 | 3.59 | 3.72 | 3.57 | 3.57 | 3.57 | -2.46% | 4 |
| Oct 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.69% | - |
| Oct 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 17.45% | - |
| Oct 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.34% | - |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Oct 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.05% | - |
| Oct 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.41% | - |
| Oct 16, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | - |
| Oct 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.17% | - |
| Oct 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Oct 10, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | -0.80% | 150 |
| Oct 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.95% | - |
| Oct 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | - |
| Oct 7, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.49% | - |
| Oct 6, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.03% | - |
| Oct 3, 2025 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 5.72% | 3 |
| Oct 2, 2025 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -0.67% | - |
| Oct 1, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.81% | - |
| Sep 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | - |
| Sep 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | - |
| Sep 26, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | - |
| Sep 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.17% | - |
| Sep 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | - |
| Sep 23, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -3.41% | - |