Fasadgruppen Group AB (publ) (FRA:83A)
Germany · Delayed Price · Currency is EUR 2.295
+0.040 (1.77%)
At close: Nov 28, 2025
Fasadgruppen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.32 | 2.36 | 2.29 | 2.36 | 2.36 | 2.61% | - |
| Nov 28, 2025 | 2.32 | 2.32 | 2.27 | 2.30 | 2.30 | 1.77% | - |
| Nov 27, 2025 | 2.26 | 2.26 | 2.23 | 2.26 | 2.26 | 1.35% | - |
| Nov 26, 2025 | 2.27 | 2.27 | 2.22 | 2.23 | 2.23 | - | - |
| Nov 25, 2025 | 2.24 | 2.24 | 2.21 | 2.23 | 2.23 | 0.68% | - |
| Nov 24, 2025 | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | 1.38% | - |
| Nov 21, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | -0.23% | - |
| Nov 20, 2025 | 2.22 | 2.25 | 2.17 | 2.19 | 2.19 | 1.86% | 885 |
| Nov 19, 2025 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -5.30% | - |
| Nov 18, 2025 | 2.32 | 2.32 | 2.27 | 2.27 | 2.27 | -1.52% | - |
| Nov 17, 2025 | 2.42 | 2.42 | 2.30 | 2.30 | 2.30 | -1.92% | - |
| Nov 14, 2025 | 2.35 | 2.35 | 2.28 | 2.35 | 2.35 | 1.74% | - |
| Nov 13, 2025 | 2.31 | 2.31 | 2.23 | 2.31 | 2.31 | 2.22% | - |
| Nov 12, 2025 | 2.23 | 2.26 | 2.18 | 2.26 | 2.26 | 2.50% | - |
| Nov 11, 2025 | 2.26 | 2.33 | 2.20 | 2.20 | 2.20 | -3.72% | - |
| Nov 10, 2025 | 2.24 | 2.29 | 2.23 | 2.29 | 2.29 | 3.63% | - |
| Nov 7, 2025 | 2.34 | 2.34 | 2.17 | 2.21 | 2.21 | -4.55% | - |
| Nov 6, 2025 | 2.42 | 2.42 | 2.25 | 2.31 | 2.31 | -3.95% | - |
| Nov 5, 2025 | 2.44 | 2.44 | 2.38 | 2.41 | 2.41 | -2.83% | - |
| Nov 4, 2025 | 2.55 | 2.55 | 2.40 | 2.48 | 2.48 | -2.37% | - |
| Nov 3, 2025 | 2.71 | 2.71 | 2.54 | 2.54 | 2.54 | -6.28% | - |
| Oct 31, 2025 | 2.71 | 2.71 | 2.54 | 2.71 | 2.71 | 4.04% | - |
| Oct 30, 2025 | 2.73 | 2.73 | 2.59 | 2.60 | 2.60 | 0.19% | - |
| Oct 29, 2025 | 2.83 | 2.83 | 2.60 | 2.60 | 2.60 | -3.89% | - |
| Oct 28, 2025 | 2.77 | 2.77 | 2.63 | 2.70 | 2.70 | 2.27% | - |
| Oct 27, 2025 | 2.75 | 2.75 | 2.59 | 2.64 | 2.64 | 1.73% | - |
| Oct 24, 2025 | 2.73 | 2.73 | 2.60 | 2.60 | 2.60 | 1.37% | - |
| Oct 23, 2025 | 2.69 | 2.69 | 2.56 | 2.56 | 2.56 | -2.85% | - |
| Oct 22, 2025 | 2.80 | 2.80 | 2.64 | 2.64 | 2.64 | 0.38% | - |
| Oct 21, 2025 | 2.80 | 2.80 | 2.63 | 2.63 | 2.63 | -1.32% | - |
| Oct 20, 2025 | 2.76 | 2.76 | 2.61 | 2.66 | 2.66 | 1.72% | - |
| Oct 17, 2025 | 2.84 | 2.84 | 2.62 | 2.62 | 2.62 | -2.43% | - |
| Oct 16, 2025 | 2.86 | 2.86 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Oct 15, 2025 | 2.95 | 2.95 | 2.74 | 2.74 | 2.74 | -0.18% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.71 | 2.75 | 2.75 | -0.72% | - |
| Oct 13, 2025 | 2.92 | 2.92 | 2.71 | 2.77 | 2.77 | -1.43% | - |
| Oct 10, 2025 | 2.96 | 2.96 | 2.81 | 2.81 | 2.81 | -1.23% | - |
| Oct 9, 2025 | 2.99 | 2.99 | 2.84 | 2.84 | 2.84 | -0.18% | - |
| Oct 8, 2025 | 3.01 | 3.01 | 2.82 | 2.85 | 2.85 | -1.04% | - |
| Oct 7, 2025 | 3.02 | 3.02 | 2.85 | 2.88 | 2.88 | 1.23% | - |
| Oct 6, 2025 | 3.07 | 3.07 | 2.81 | 2.84 | 2.84 | -3.07% | - |
| Oct 3, 2025 | 3.16 | 3.16 | 2.93 | 2.93 | 2.93 | -3.30% | - |
| Oct 2, 2025 | 3.16 | 3.16 | 2.98 | 3.03 | 3.03 | - | - |
| Oct 1, 2025 | 3.15 | 3.15 | 2.98 | 3.03 | 3.03 | 0.17% | - |
| Sep 30, 2025 | 3.16 | 3.16 | 2.98 | 3.03 | 3.03 | 1.17% | - |
| Sep 29, 2025 | 3.20 | 3.20 | 2.99 | 2.99 | 2.99 | -1.48% | - |
| Sep 26, 2025 | 3.24 | 3.24 | 2.99 | 3.04 | 3.04 | -1.14% | - |
| Sep 25, 2025 | 3.26 | 3.26 | 3.07 | 3.07 | 3.07 | -1.44% | - |
| Sep 24, 2025 | 3.34 | 3.34 | 3.12 | 3.12 | 3.12 | -2.35% | - |
| Sep 23, 2025 | 3.39 | 3.39 | 3.19 | 3.19 | 3.19 | -1.39% | - |