Svedbergs Group AB (publ) (FRA:Q49)
Germany · Delayed Price · Currency is EUR 5.30
+0.06 (1.15%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:Q49 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.51% | - |
| Aug 13, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Aug 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.76% | - |
| Aug 11, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.94% | - |
| Aug 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.53% | - |
| Aug 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% | - |
| Aug 6, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.93% | - |
| Aug 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% | - |
| Aug 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.58% | - |
| Aug 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | - |
| Jul 31, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.18% | - |
| Jul 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.74% | - |
| Jul 29, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.99% | - |
| Jul 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Jul 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Jul 24, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.14% | - |
| Jul 23, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.59% | - |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.73% | - |
| Jul 21, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | - |
| Jul 20, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.15% | - |
| Jul 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 3.16% | - |
| Jul 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -8.81% | - |
| Jul 15, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.63% | - |
| Jul 14, 2026 | 5.57 | 5.71 | 5.57 | 5.71 | 5.71 | 1.96% | 250 |
| Jul 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Jul 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.25% | - |
| Jul 9, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -2.27% | - |
| Jul 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.89% | - |
| Jul 7, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.02% | - |
| Jul 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.67% | - |
| Jul 3, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 4.96% | - |
| Jul 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | - |
| Jul 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.40% | - |
| Jun 30, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.18% | - |
| Jun 29, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% | - |
| Jun 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.33% | - |
| Jun 25, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.72% | - |
| Jun 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jun 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.70% | - |
| Jun 19, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.52% | - |
| Jun 18, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.89% | - |