Svedbergs Group AB (publ) (FRA:Q49)
Germany · Delayed Price · Currency is EUR 5.17
-0.28 (-5.14%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:Q49 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | - | -5.14% | - |
| Apr 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.30% | - |
| Apr 22, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.74% | - |
| Apr 21, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% | - |
| Apr 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.74% | - |
| Apr 17, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -7.07% | - |
| Apr 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.01% | - |
| Apr 15, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -3.24% | - |
| Apr 14, 2026 | 5.82 | 6.18 | 5.82 | 6.18 | 6.18 | 5.28% | 250 |
| Apr 13, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.86% | - |
| Apr 10, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.87% | - |
| Apr 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -3.99% | - |
| Apr 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.44% | - |
| Apr 7, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.48% | - |
| Apr 2, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.12% | - |
| Apr 1, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 4.51% | - |
| Mar 31, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% | - |
| Mar 30, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.51% | - |
| 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% | - |