Svedbergs Group AB (publ) (FRA:Q49)
Germany · Delayed Price · Currency is EUR 6.43
+0.13 (2.06%)
At close: Jan 9, 2026
Svedbergs Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.06% | - |
| Jan 8, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -0.32% | - |
| Jan 7, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.16% | - |
| Jan 6, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.48% | - |
| Jan 5, 2026 | 6.31 | 6.31 | 6.28 | 6.28 | 6.28 | 1.29% | - |
| Jan 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | - |
| Dec 30, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.97% | - |
| Dec 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 5.12% | - |
| Dec 23, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.66% | - |
| Dec 22, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.17% | - |
| Dec 19, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.84% | - |
| Dec 18, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.81% | - |
| Dec 17, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.67% | - |
| Dec 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% | - |
| Dec 15, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.01% | - |
| Dec 12, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.20% | - |
| Dec 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.02% | - |
| Dec 10, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.20% | - |
| Dec 9, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Dec 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% | - |
| Dec 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | - |
| Dec 4, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.11% | - |
| Dec 3, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Dec 2, 2025 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -1.22% | - |
| Dec 1, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 6.86% | - |
| Nov 28, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.13% | - |
| Nov 27, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.33% | - |
| Nov 26, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.33% | - |
| Nov 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.72% | - |
| Nov 24, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | - |
| Nov 21, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.55% | - |
| Nov 20, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.68% | - |
| Nov 19, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.77% | - |
| Nov 18, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.57% | - |
| Nov 17, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.69% | - |
| Nov 14, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.39% | - |
| Nov 13, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.26% | - |
| Nov 12, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.19% | - |
| Nov 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.57% | - |
| Nov 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | - |
| Nov 6, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.19% | - |
| Nov 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.56% | - |
| Nov 4, 2025 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | 0.94% | - |
| Nov 3, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.37% | - |
| Oct 31, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.33% | - |
| Oct 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.92% | - |
| Oct 29, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | 0.40% | - |
| Oct 28, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.90 | 1.12% | - |
| Oct 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | 2.51% | - |