Svedbergs Group AB (publ) (FRA:Q49)
Germany · Delayed Price · Currency is EUR 5.72
+0.13 (2.33%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:Q49 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.57% | - |
| Jun 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | - |
| Jun 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.40% | - |
| Jun 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.87% | - |
| Jun 11, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.03% | - |
| Jun 10, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.02% | - |
| Jun 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.51% | - |
| Jun 8, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.83% | - |
| Jun 5, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.50% | - |
| Jun 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | - |
| Jun 3, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.67% | - |
| Jun 2, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -4.47% | - |
| Jun 1, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 4.50% | - |
| May 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.15% | - |
| May 28, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.46% | - |
| May 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 5.48% | - |
| May 26, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 3.18% | - |
| May 25, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.17% | - |
| May 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% | - |
| May 21, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.59% | - |
| May 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.73% | - |
| May 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| May 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.29% | - |
| May 14, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% | - |
| May 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 5.85% | - |
| May 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.39% | - |
| May 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.38% | - |
| May 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% | - |
| May 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | - |
| May 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.75% | - |
| May 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.92% | - |
| May 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Apr 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Apr 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.35% | - |
| Apr 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.07 | -0.19% | - |
| Apr 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.08 | - | - |
| Apr 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.08 | -5.14% | - |
| Apr 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | 1.30% | - |
| Apr 22, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | -0.74% | - |
| Apr 21, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | -0.18% | - |
| Apr 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.33 | 0.74% | - |
| Apr 17, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.29 | -7.07% | - |