Swedencare AB (publ) (FRA:7XY)
Germany · Delayed Price · Currency is EUR 1.938
+0.026 (1.36%)
Last updated: Aug 26, 2026, 3:41 PM CET
FRA:7XY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1.67% | - |
| 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% | - |
| Aug 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Aug 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.95% | - |
| Aug 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.43% | - |
| Aug 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -10.48% | - |
| Aug 7, 2026 | 1.91 | 2.10 | 1.91 | 2.10 | 2.10 | 8.92% | 492 |
| Aug 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.21% | - |
| Aug 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Aug 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.33% | - |
| Aug 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 31, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.46% | - |
| Jul 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.16% | - |
| Jul 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.63% | - |
| Jul 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.44% | - |
| Jul 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.74% | - |
| Jul 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.01% | - |
| Jul 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -15.81% | - |
| Jul 22, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -5.37% | 1,400 |
| Jul 21, 2026 | 2.26 | 2.42 | 2.26 | 2.42 | 2.42 | 7.08% | 965 |
| Jul 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Jul 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.99% | - |
| Jul 16, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 3.66% | - |
| Jul 15, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.58% | - |
| Jul 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.22% | - |
| Jul 13, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.77% | - |
| Jul 10, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.37% | - |
| Jul 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | - |
| Jul 8, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.80% | - |
| Jul 7, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.33% | - |
| Jul 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.66% | - |
| Jul 3, 2026 | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | 2.48% | - |
| Jul 2, 2026 | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | 1.37% | - |
| Jul 1, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.23% | - |
| Jun 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.63% | - |
| Jun 29, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.94% | - |
| Jun 26, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.62% | - |
| Jun 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.23% | - |
| Jun 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.37% | - |
| Jun 23, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -4.79% | - |
| Jun 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | - |
| Jun 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.44% | - |
| Jun 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -5.56% | - |