Svedbergs Group AB (publ) (FRA:Q49)
Germany · Delayed Price · Currency is EUR 5.12
+0.04 (0.79%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:Q49 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.79% | 10 |
| Oct 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.40% | - |
| Oct 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.40% | - |
| Oct 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.30% | - |
| Oct 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.95% | - |
| Oct 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Oct 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.01% | - |
| Oct 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.30% | - |
| Oct 13, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | 5.09% | 10 |
| Oct 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.07% | - |
| Oct 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.21% | - |
| Oct 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.96% | - |
| Oct 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | - |
| Oct 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.94% | - |
| Oct 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.24% | - |
| Oct 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.64% | - |
| Oct 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | - |
| Sep 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.53% | - |
| Sep 29, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.77% | - |
| Sep 28, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.73% | - |
| Sep 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.55% | - |
| Sep 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Sep 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.10% | - |
| Sep 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.20% | - |
| Sep 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.63% | - |
| Sep 17, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | - |
| Sep 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% | - |
| Sep 15, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.40% | - |
| Sep 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.10% | - |
| Sep 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | - |
| Sep 10, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.76% | - |
| Sep 9, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Sep 8, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Sep 7, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | - |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.20% | - |
| Sep 3, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% | - |
| Sep 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.30% | - |
| Sep 1, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.57% | - |
| Aug 31, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | - |
| Aug 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% | - |
| Aug 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.57% | - |
| Aug 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.15% | - |
| Aug 25, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Aug 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.97% | - |
| Aug 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.34% | - |
| Aug 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Aug 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Aug 18, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Aug 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.93% | - |