Svedbergs Group AB (publ) (FRA:Q49)
Germany · Delayed Price · Currency is EUR 5.03
-0.02 (-0.40%)
Last updated: Jul 31, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | -1.99% | - |
| Jul 31, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | -0.40% | - |
| Jul 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2.54% | 325 |
| Jul 29, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | -2.48% | 325 |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.59% | 325 |
| Jul 25, 2025 | 5.09 | 5.09 | 5.08 | 5.08 | - | 1.60% | 325 |
| Jul 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -0.60% | - |
| Jul 23, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | 1.31% | 325 |
| Jul 22, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | 2.06% | - |
| Jul 21, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | -1.52% | 325 |
| Jul 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | 2.28% | 325 |
| Jul 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | - | -0.51% | 325 |
| Jul 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 0.83% | 325 |
| Jul 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -2.43% | 325 |
| Jul 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | -1.10% | 325 |
| Jul 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | 1.11% | 325 |
| Jul 10, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1.02% | 325 |
| Jul 9, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | -5.51% | - |
| Jul 8, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | 5.51% | 325 |
| Jul 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 0.72% | 325 |
| Jul 4, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | 0.10% | 325 |
| Jul 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 0.31% | 325 |
| Jul 2, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | - | 0.41% | - |
| Jul 1, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | - | -2.03% | - |
| Jun 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | 1.44% | - |
| Jun 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -0.41% | 325 |
| Jun 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.10% | - |
| Jun 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.62% | 325 |
| Jun 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | - | 0.41% | - |
| Jun 23, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | - | -5.48% | - |
| Jun 20, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | - | 4.18% | 325 |
| Jun 19, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | -0.91% | 325 |
| Jun 18, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | 2.06% | 325 |
| Jun 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1.89% | 325 |
| Jun 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -1.75% | - |
| Jun 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | - | -1.22% | 325 |
| Jun 12, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | -0.20% | - |
| Jun 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 4.91% | 325 |
| Jun 10, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | - | -2.50% | 325 |
| Jun 9, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | 0.63% | 325 |
| Jun 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | -0.21% | 325 |
| Jun 5, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | - | 0.63% | 325 |
| Jun 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 0.42% | 325 |
| Jun 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.96% | 325 |
| Jun 2, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | - | -2.29% | 325 |
| May 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -0.21% | 325 |
| May 29, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | 0.31% | 325 |
| May 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2.24% | - |
| May 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | - | - | - |
| May 26, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | - | -0.85% | - |