Swedencare AB (publ) (FRA:7XY)
Germany · Delayed Price · Currency is EUR 3.585
-0.130 (-3.50%)
At close: Sep 9, 2025
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | -3.50% | 3 |
| Sep 8, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | - | -1.20% | 3 |
| Sep 5, 2025 | 3.52 | 3.76 | 3.52 | 3.76 | - | 0.67% | 2 |
| Sep 4, 2025 | 3.49 | 3.74 | 3.49 | 3.74 | - | 8.10% | 27 |
| Sep 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -1.57% | 29 |
| Sep 2, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | - | -5.26% | 29 |
| Sep 1, 2025 | 3.54 | 3.72 | 3.54 | 3.71 | - | 3.93% | 29 |
| Aug 29, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | 2.00% | 1,200 |
| Aug 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -4.25% | 1,200 |
| Aug 27, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | 0.69% | 1,200 |
| Aug 26, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | - | 1.26% | - |
| Aug 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 6.07% | - |
| Aug 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 1.81% | 1,200 |
| Aug 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 3.43% | 1,200 |
| Aug 20, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | 1.26% | 1,200 |
| Aug 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | - | -0.31% | 1,200 |
| Aug 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -1.70% | 1,200 |
| Aug 15, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | 2.38% | 1,200 |
| Aug 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 3.10% | - |
| Aug 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 1,200 |
| Aug 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -2.86% | 1,200 |
| Aug 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | -2.63% | 1,200 |
| Aug 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | 1,200 |
| Aug 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -0.61% | 1,200 |
| Aug 6, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | - | -2.25% | 1,200 |
| Aug 5, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | - | 1.52% | 1,200 |
| Aug 4, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | - | -0.30% | 1,200 |
| Aug 1, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | -1.50% | 1,200 |
| Jul 31, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -1.91% | - |
| Jul 30, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | - | -1.16% | 1,200 |
| Jul 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | -0.14% | 1,200 |
| Jul 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | -3.50% | 1,200 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 0.85% | 1,200 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | -16.88% | - |
| Jul 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1.07% | 1,200 |
| Jul 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | 4.07% | 1,200 |
| Jul 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -1.34% | 1,200 |
| Jul 18, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | -1.44% | 1,200 |
| Jul 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | - | 1.83% | 1,200 |
| Jul 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.74% | 1,200 |
| Jul 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | 1.88% | 1,200 |
| Jul 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | - | -3.04% | 1,200 |
| Jul 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -1.20% | 1,200 |
| Jul 10, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | - | 0.73% | 1,200 |
| Jul 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 3.37% | - |
| Jul 8, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | - | 2.30% | 1,200 |
| Jul 7, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | - | 5.25% | 1,200 |
| Jul 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -2.24% | 1,200 |
| Jul 3, 2025 | 3.75 | 3.80 | 3.74 | 3.80 | - | -2.31% | - |
| Jul 2, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | 2.10% | - |