Fasadgruppen Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.17	2.17	2.04	2.04	2.04	-3.10%	-
Feb 19, 2026	2.15	2.15	2.10	2.10	2.10	-0.24%	-
Feb 18, 2026	2.22	2.22	2.11	2.11	2.11	-1.17%	-
Feb 17, 2026	2.15	2.15	2.13	2.13	2.13	-2.07%	-
Feb 16, 2026	2.21	2.25	2.18	2.18	2.18	1.40%	-
Feb 13, 2026	2.18	2.18	2.13	2.15	2.15	-1.38%	-
Feb 12, 2026	2.20	2.20	2.07	2.18	2.18	1.87%	-
Feb 11, 2026	2.21	2.21	2.14	2.14	2.14	1.18%	-
Feb 10, 2026	2.18	2.18	2.11	2.11	2.11	-2.09%	-
Feb 9, 2026	2.20	2.20	2.10	2.16	2.16	2.62%	-
Feb 6, 2026	2.10	2.10	2.07	2.10	2.10	1.69%	-
Feb 5, 2026	2.09	2.13	2.07	2.07	2.07	0.73%	1,000
Feb 4, 2026	2.05	2.05	2.05	2.05	2.05	-18.65%	-
Feb 3, 2026	2.52	2.52	2.52	2.52	2.52	3.70%	-
Feb 2, 2026	2.52	2.52	2.42	2.43	2.43	-2.41%	-
Jan 30, 2026	2.62	2.62	2.49	2.49	2.49	-3.68%	-
Jan 29, 2026	2.55	2.59	2.54	2.59	2.59	3.19%	-
Jan 28, 2026	2.55	2.55	2.49	2.51	2.51	-2.15%	-
Jan 27, 2026	2.71	2.71	2.56	2.56	2.56	-3.94%	-
Jan 26, 2026	2.67	2.68	2.67	2.67	2.67	0.57%	-
Jan 23, 2026	2.58	2.65	2.58	2.65	2.65	3.52%	-
Jan 22, 2026	2.63	2.63	2.56	2.56	2.56	2.40%	-
Jan 21, 2026	2.55	2.55	2.50	2.50	2.50	-0.60%	-
Jan 20, 2026	2.60	2.60	2.52	2.52	2.52	-6.85%	-
Jan 19, 2026	2.70	2.70	2.70	2.70	2.70	-2.88%	500
Jan 16, 2026	2.82	2.82	2.75	2.78	2.78	-0.36%	-
Jan 15, 2026	2.80	2.80	2.74	2.79	2.79	1.82%	-
Jan 14, 2026	2.74	2.74	2.68	2.74	2.74	0.55%	-
Jan 13, 2026	2.73	2.73	2.69	2.73	2.73	0.93%	-
Jan 12, 2026	2.82	2.82	2.70	2.70	2.70	-4.09%	-
Jan 9, 2026	2.89	2.89	2.82	2.82	2.82	-0.18%	-
Jan 8, 2026	2.84	2.86	2.82	2.82	2.82	-1.23%	-
Jan 7, 2026	2.84	2.86	2.82	2.86	2.86	9.18%	-
Jan 6, 2026	2.62	2.62	2.62	2.62	2.62	0.19%	-
Jan 5, 2026	2.65	2.73	2.61	2.61	2.61	-4.92%	-
Jan 2, 2026	2.65	2.75	2.65	2.75	2.75	2.23%	-
Dec 30, 2025	2.59	2.69	2.59	2.69	2.69	2.29%	-
Dec 29, 2025	2.60	2.64	2.60	2.63	2.63	-0.38%	-
Dec 23, 2025	2.59	2.66	2.59	2.64	2.64	0.57%	-
Dec 22, 2025	2.68	2.68	2.62	2.62	2.62	-4.38%	-
Dec 19, 2025	2.41	2.79	2.41	2.74	2.74	12.07%	-
Dec 18, 2025	2.57	2.57	2.45	2.45	2.45	-4.68%	-
Dec 17, 2025	2.48	2.57	2.43	2.57	2.57	5.99%	-
Dec 16, 2025	2.42	2.44	2.42	2.42	2.42	1.04%	-
Dec 15, 2025	2.42	2.42	2.37	2.40	2.40	0.63%	-
Dec 12, 2025	2.40	2.40	2.38	2.38	2.38	-0.21%	-
Dec 11, 2025	2.41	2.41	2.36	2.39	2.39	0.85%	-
Dec 10, 2025	2.38	2.38	2.33	2.37	2.37	1.50%	-
Dec 9, 2025	2.35	2.35	2.33	2.33	2.33	1.08%	-
Dec 8, 2025	2.31	2.31	2.31	2.31	2.31	-3.15%	-