Swedencare AB (publ) (FRA:7XY)
Germany · Delayed Price · Currency is EUR 2.380
-0.075 (-3.05%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:7XY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | - | -3.05% | - |
| Apr 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.43 | -1.60% | - |
| Apr 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.47 | -1.77% | - |
| Apr 21, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.51 | 0.59% | - |
| Apr 20, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | 2.43% | - |
| Apr 17, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.44 | -5.74% | - |
| Apr 16, 2026 | 2.55 | 2.62 | 2.55 | 2.62 | 2.59 | 4.39% | 1 |
| Apr 15, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.48 | 1.83% | - |
| Apr 14, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.43 | -3.53% | - |
| Apr 13, 2026 | 2.40 | 2.55 | 2.40 | 2.55 | 2.52 | 9.44% | 1 |
| Apr 10, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.31 | -0.85% | - |
| Apr 9, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.33 | -0.42% | - |
| Apr 8, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.34 | 5.12% | - |
| Apr 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.22 | 2.28% | - |
| Apr 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | -6.20% | - |
| Apr 1, 2026 | 2.17 | 2.34 | 2.17 | 2.34 | 2.32 | 11.96% | 2 |
| Mar 31, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.07 | 0.72% | - |
| Mar 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -1.66% | - |
| Mar 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.09 | -0.94% | - |
| Mar 26, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.11 | 1.67% | - |
| Mar 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | -1.18% | - |
| Mar 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | 2.17% | - |
| Mar 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -2.35% | - |
| Mar 20, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.10 | - | - |
| Mar 19, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.10 | -3.85% | - |
| Mar 18, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.19 | 1.61% | - |
| Mar 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | -3.55% | - |
| Mar 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.23 | 1.12% | - |
| Mar 13, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.21 | 0.68% | - |
| Mar 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.19 | -2.42% | - |
| Mar 11, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.25 | 1.11% | - |
| Mar 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.22 | 4.66% | - |
| Mar 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | -3.38% | - |
| Mar 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | 0.68% | - |
| Mar 5, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.18 | 5.50% | - |
| Mar 4, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.07 | -2.34% | - |
| Mar 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | -3.82% | - |
| Mar 2, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.20 | 0.91% | - |
| Feb 27, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.18 | 2.32% | - |
| Feb 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | 1.65% | - |
| Feb 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | 0.24% | - |
| Feb 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | -4.51% | - |
| Feb 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.19 | -1.99% | - |
| Feb 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.24 | 2.26% | - |
| Feb 19, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.19 | 4.99% | - |
| Feb 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.08 | 0.72% | - |
| Feb 17, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.07 | -6.90% | 1,250 |
| Feb 16, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.22 | -0.66% | - |
| Feb 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.24 | 7.36% | - |
| Feb 12, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.08 | -4.54% | - |