Swedencare AB (publ) (FRA:7XY)
Germany · Delayed Price · Currency is EUR 3.045
+0.050 (1.67%)
At close: Sep 30, 2025
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -5.09% | - |
| Sep 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -8.09% | - |
| Sep 18, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.03% | - |
| Sep 17, 2025 | 3.46 | 3.64 | 3.46 | 3.64 | 3.64 | 2.39% | 4 |
| Sep 16, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.25% | - |
| Sep 15, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.41% | - |
| Sep 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| Sep 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.42% | - |
| Sep 10, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -1.53% | - |
| Sep 9, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.50% | - |
| Sep 8, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | -1.20% | 3 |
| Sep 5, 2025 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 0.67% | 2 |
| Sep 4, 2025 | 3.49 | 3.74 | 3.49 | 3.74 | 3.74 | 8.10% | 27 |
| Sep 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.57% | - |
| Sep 2, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -5.26% | 29 |
| Sep 1, 2025 | 3.54 | 3.72 | 3.54 | 3.71 | 3.71 | 3.93% | 29 |
| Aug 29, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.00% | - |
| Aug 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.25% | - |
| Aug 27, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.69% | - |
| Aug 26, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.26% | - |
| Aug 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 6.07% | - |
| Aug 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Aug 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.43% | - |
| Aug 20, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.26% | - |
| Aug 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Aug 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.70% | - |
| Aug 15, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.38% | - |
| Aug 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.10% | - |
| Aug 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.86% | - |
| Aug 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.63% | - |
| Aug 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Aug 6, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -2.25% | - |
| Aug 5, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 1.52% | - |
| Aug 4, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Aug 1, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.50% | - |
| Jul 31, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.91% | - |
| Jul 30, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.16% | - |
| Jul 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.14% | - |
| Jul 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.50% | - |
| Jul 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | - |
| Jul 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -16.88% | - |
| Jul 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.07% | - |