Svedbergs Group AB (publ) (FRA:Q49)
Germany · Delayed Price · Currency is EUR 5.39
+0.06 (1.13%)
At close: Nov 28, 2025
Svedbergs Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.72 | 1.38% | - |
| Oct 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.66 | -1.36% | - |
| Oct 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.72 | -1.74% | - |
| Oct 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 1.77% | - |
| Oct 20, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.72 | -2.34% | - |
| Oct 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | 1.45% | - |
| Oct 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -6.12% | - |
| Oct 15, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.08 | 4.15% | 10 |
| Oct 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.88 | 1.44% | - |
| Oct 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 0.93% | - |
| Oct 10, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.76 | -0.10% | - |
| Oct 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -0.82% | - |
| Oct 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 2.96% | - |
| Oct 7, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | -0.11% | - |
| Oct 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | 0.64% | - |
| Oct 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.65 | -3.88% | - |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | 0.51% | - |
| Oct 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 0.93% | - |
| Sep 30, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.76 | -3.01% | - |
| Sep 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | 2.89% | - |
| Sep 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -2.02% | - |
| Sep 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 0.61% | - |
| Sep 24, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | -1.70% | - |
| Sep 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -1.87% | - |