Swedencare AB (publ) (FRA:7XY)
Germany · Delayed Price · Currency is EUR 1.658
+0.020 (1.22%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:7XY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 3,000 |
| Oct 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -19.31% | - |
| Oct 21, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.25% | 3,000 |
| Oct 20, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -0.25% | - |
| Oct 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.91% | - |
| Oct 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Oct 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.30% | - |
| Oct 13, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 8.03% | - |
| Oct 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 9, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.66% | - |
| Oct 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.11% | - |
| Oct 7, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.51% | - |
| Oct 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.20% | - |
| Oct 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 2, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 2.11% | - |
| Oct 1, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.75% | - |
| Sep 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Sep 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.22% | - |
| Sep 25, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.10% | - |
| Sep 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.19% | - |
| Sep 23, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.86% | - |
| Sep 22, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | -1.06% | - |
| Sep 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.52% | - |
| Sep 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.96% | - |
| Sep 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.27% | - |
| Sep 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.73% | - |
| Sep 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Sep 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Sep 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.43% | - |
| Sep 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.11% | - |
| Sep 9, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.22% | - |
| Sep 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.25% | - |
| Sep 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.62% | - |
| Sep 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.82% | - |
| Sep 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.10% | - |
| Sep 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.82% | - |
| Sep 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.40% | - |
| Aug 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.62% | - |
| Aug 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Aug 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Aug 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.36% | 65 |
| Aug 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.83% | - |
| Aug 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.73% | - |
| Aug 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.74% | - |
| Aug 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.50% | - |
| Aug 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.21% | - |
| Aug 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.21% | - |
| Aug 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.43% | - |