Swedbank AB (publ) (FRA:FRYA)
Germany · Delayed Price · Currency is EUR 27.44
+0.36 (1.33%)
Dec 1, 2025, 2:11 PM CET
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 27.20 | 27.56 | 27.20 | 27.44 | - | 1.33% | 350 |
| Nov 28, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.97% | - |
| Nov 27, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.36% | - |
| Nov 26, 2025 | 26.43 | 27.19 | 26.43 | 27.19 | 27.19 | 2.60% | - |
| Nov 25, 2025 | 26.24 | 26.50 | 26.24 | 26.50 | 26.50 | 0.57% | 500 |
| Nov 24, 2025 | 25.91 | 26.53 | 25.91 | 26.35 | 26.35 | 2.61% | 500 |
| Nov 21, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.73% | 150 |
| Nov 20, 2025 | 25.72 | 25.99 | 25.72 | 25.87 | 25.87 | 0.27% | 55 |
| Nov 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.19% | - |
| Nov 18, 2025 | 25.85 | 26.11 | 25.85 | 26.11 | 26.11 | -1.69% | 1,428 |
| Nov 17, 2025 | 26.36 | 26.59 | 26.36 | 26.56 | 26.56 | -1.12% | 195 |
| Nov 14, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -2.96% | - |
| Nov 13, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.62% | 1 |
| Nov 12, 2025 | 26.66 | 27.25 | 26.66 | 27.24 | 27.24 | 3.42% | 480 |
| Nov 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.46% | - |
| Nov 10, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.06% | - |
| Nov 7, 2025 | 26.28 | 26.50 | 26.28 | 26.50 | 26.50 | -0.79% | 36 |
| Nov 6, 2025 | 26.24 | 26.71 | 26.24 | 26.71 | 26.71 | 1.60% | 59 |
| Nov 5, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.73% | - |
| Nov 4, 2025 | 26.13 | 26.13 | 26.10 | 26.10 | 26.10 | -0.15% | - |
| Nov 3, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.72% | - |
| Oct 31, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.30% | - |
| Oct 30, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.04% | - |
| Oct 29, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.15% | - |
| Oct 28, 2025 | 26.32 | 26.32 | 26.28 | 26.28 | 26.28 | 0.88% | - |
| Oct 27, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.72% | - |
| Oct 24, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.04% | - |
| Oct 23, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.76% | - |
| Oct 22, 2025 | 25.97 | 26.43 | 25.97 | 26.43 | 26.43 | 2.24% | 10,000 |
| Oct 21, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.13% | - |
| Oct 20, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.20% | - |
| Oct 17, 2025 | 25.80 | 25.80 | 25.51 | 25.51 | 25.51 | -1.77% | 350 |
| Oct 16, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - | 25 |
| Oct 15, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.23% | - |
| Oct 14, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.97% | - |
| Oct 13, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 3.00% | 75 |
| Oct 10, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.19% | - |
| Oct 9, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.04% | - |
| Oct 8, 2025 | 25.87 | 26.06 | 25.70 | 25.70 | 25.70 | -0.54% | 1,800 |
| Oct 7, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.62% | - |
| Oct 6, 2025 | 25.51 | 26.00 | 25.51 | 26.00 | 26.00 | 0.58% | 250 |
| Oct 3, 2025 | 25.28 | 25.85 | 25.28 | 25.85 | 25.85 | -0.96% | 78 |
| Oct 2, 2025 | 25.69 | 26.21 | 25.69 | 26.10 | 26.10 | 2.88% | 414 |
| Oct 1, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.24% | - |
| Sep 30, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.28% | - |
| Sep 29, 2025 | 25.87 | 25.87 | 25.36 | 25.36 | 25.36 | -1.13% | 7 |
| Sep 26, 2025 | 24.88 | 25.65 | 24.88 | 25.65 | 25.65 | 3.14% | 200 |
| Sep 25, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.88% | - |
| Sep 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.72% | - |
| Sep 23, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.04% | 100 |