Svedbergs Group AB (publ) (FRA:Q49)
Germany · Delayed Price · Currency is EUR 5.94
-0.07 (-1.16%)
At close: Mar 27, 2026
FRA:Q49 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.16% | - |
| Mar 26, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2.21% | - |
| Mar 25, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| Mar 24, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.89% | - |
| Mar 23, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.69% | - |
| Mar 20, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.66% | - |
| Mar 19, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -3.21% | - |
| Mar 18, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.13% | - |
| Mar 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | - |
| Mar 16, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.49% | - |
| Mar 13, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -2.85% | - |
| Mar 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Mar 11, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.16% | - |
| Mar 10, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.10% | - |
| Mar 9, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -3.31% | - |
| Mar 6, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.60% | - |
| Mar 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.30% | - |
| Mar 4, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -3.60% | - |
| Mar 3, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.44% | - |
| Mar 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.08% | - |
| Feb 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.77% | - |
| Feb 26, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.61% | - |
| Feb 25, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.92% | - |
| Feb 24, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.51% | - |
| Feb 23, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.54% | - |
| Feb 20, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% | - |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.22% | - |
| Feb 18, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.60% | - |
| Feb 17, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Feb 16, 2026 | 6.67 | 6.68 | 6.66 | 6.66 | 6.66 | - | - |
| Feb 13, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.19% | - |
| Feb 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -3.71% | - |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% | - |
| Feb 10, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 5.19% | - |
| Feb 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.20% | - |
| Feb 6, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.89% | - |
| Feb 5, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 8.91% | - |
| Feb 4, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.82% | - |
| Feb 3, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Feb 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.24% | - |
| Jan 30, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -5.31% | - |
| Jan 29, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.92% | - |
| Jan 28, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.66% | - |
| Jan 27, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.75% | - |
| Jan 26, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.59% | - |
| Jan 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.75% | - |
| Jan 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.50% | - |
| Jan 21, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.43% | - |
| Jan 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.87% | - |
| Jan 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.23% | - |