Swedencare AB (publ) (FRA:7XY)
Germany · Delayed Price · Currency is EUR 2.335
-0.780 (-25.04%)
At close: Jan 30, 2026
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.15 | 3.15 | 2.34 | 2.34 | 2.34 | -25.04% | 1,000 |
| Jan 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.81% | - |
| Jan 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.16% | - |
| Jan 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.73% | - |
| Jan 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.80% | - |
| Jan 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.16% | - |
| Jan 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.42% | - |
| Jan 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.47% | - |
| Jan 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.40% | - |
| Jan 19, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.31% | - |
| Jan 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.21% | - |
| Jan 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.15% | - |
| Jan 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | - |
| Jan 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.82% | - |
| Jan 12, 2026 | 3.43 | 3.55 | 3.43 | 3.55 | 3.55 | 3.20% | 1 |
| Jan 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.51% | - |
| Jan 8, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.30% | - |
| Jan 7, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Jan 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.99% | - |
| Jan 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.44% | - |
| Jan 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Dec 30, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.61% | - |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.53% | 38 |
| Dec 23, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 4.89% | 38 |
| Dec 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.03% | - |
| Dec 19, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.59% | - |
| Dec 18, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 6.62% | - |
| Dec 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Dec 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| Dec 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Dec 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Dec 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Dec 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Dec 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Dec 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Dec 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | - |
| Dec 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.27% | - |
| Dec 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.97% | - |
| Dec 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| 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% | - |