Svedbergs Group AB (publ) (FRA:Q49)
Germany · Delayed Price · Currency is EUR 4.790
-0.115 (-2.34%)
Last updated: Oct 20, 2025, 8:18 AM CET
Svedbergs Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.36% | 10 |
| Oct 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.74% | 10 |
| Oct 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.77% | 10 |
| Oct 20, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.34% | 10 |
| Oct 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.45% | 10 |
| Oct 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -6.12% | 10 |
| Oct 15, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 4.15% | 10 |
| Oct 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.44% | 325 |
| Oct 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.93% | 325 |
| Oct 10, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.10% | 325 |
| Oct 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | 325 |
| Oct 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.96% | 325 |
| Oct 7, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.11% | 325 |
| Oct 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.64% | 325 |
| Oct 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.88% | 325 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.51% | 325 |
| Oct 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.93% | - |
| Sep 30, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -3.01% | - |
| Sep 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.89% | - |
| Sep 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Sep 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.61% | - |
| Sep 24, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70% | - |
| Sep 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.87% | 325 |
| Sep 22, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.74% | 325 |
| Sep 19, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.58% | 325 |
| Sep 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | 325 |
| Sep 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | 325 |
| Sep 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.33% | - |
| Sep 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.49% | - |
| Sep 12, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.40% | - |
| Sep 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.60% | - |
| Sep 10, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.60% | - |
| Sep 9, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.72% | 325 |
| Sep 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.18% | 325 |
| Sep 5, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.86% | 325 |
| Sep 4, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.34% | 325 |
| Sep 3, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | 325 |
| Sep 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 325 |
| Sep 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.59% | 325 |
| Aug 29, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4.91% | 325 |
| Aug 28, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.83% | 325 |
| Aug 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.99% | 325 |
| Aug 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.90% | 325 |
| Aug 25, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.21% | 325 |
| Aug 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.52% | 325 |
| Aug 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.85% | 325 |
| Aug 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.32% | 325 |
| Aug 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.05% | 325 |
| Aug 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 325 |
| Aug 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.86% | 325 |