Swedencare AB (publ) (FRA:7XY)
Germany · Delayed Price · Currency is EUR 3.635
+0.540 (17.45%)
At close: Oct 23, 2025
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |