Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany · Delayed Price · Currency is EUR 11.40
+0.01 (0.13%)
Last updated: Feb 20, 2026, 10:54 AM CET
FRA:SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.34 | 11.43 | 11.34 | 11.40 | 11.40 | 0.13% | 837 |
| Feb 19, 2026 | 11.36 | 11.38 | 11.36 | 11.38 | 11.38 | -0.13% | 500 |
| Feb 18, 2026 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | 0.31% | 1,160 |
| Feb 17, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -3.20% | - |
| Feb 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.99% | - |
| Feb 13, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.11% | - |
| Feb 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.13% | - |
| Feb 11, 2026 | 11.29 | 11.74 | 11.29 | 11.74 | 11.74 | 6.97% | 500 |
| Feb 10, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.27% | - |
| Feb 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.66% | - |
| Feb 6, 2026 | 10.95 | 10.95 | 10.82 | 10.82 | 10.82 | -1.68% | 500 |
| Feb 5, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.59% | - |
| Feb 4, 2026 | 10.62 | 11.07 | 10.62 | 11.07 | 11.07 | 5.33% | 100 |
| Feb 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.80% | - |
| Feb 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.24% | 5 |
| Jan 30, 2026 | 10.85 | 10.85 | 10.51 | 10.57 | 10.57 | -2.85% | 2,075 |
| Jan 29, 2026 | 10.99 | 10.99 | 10.88 | 10.88 | 10.88 | -0.32% | 1,370 |
| Jan 28, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.64% | - |
| Jan 27, 2026 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -1.61% | 1,500 |
| Jan 26, 2026 | 11.09 | 11.17 | 11.09 | 11.17 | 11.17 | 1.09% | 181 |
| Jan 23, 2026 | 11.09 | 11.09 | 11.05 | 11.05 | 11.05 | -0.05% | 5 |
| Jan 22, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 3.13% | 5 |
| Jan 21, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.92% | - |
| Jan 20, 2026 | 11.01 | 11.01 | 10.82 | 10.82 | 10.82 | -2.74% | 5 |
| Jan 19, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.16% | - |
| Jan 16, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.81% | - |
| Jan 15, 2026 | 11.41 | 11.41 | 11.16 | 11.16 | 11.16 | -1.59% | 300 |
| Jan 14, 2026 | 11.28 | 11.34 | 11.28 | 11.34 | 11.34 | - | 1,000 |
| Jan 13, 2026 | 11.24 | 11.34 | 11.24 | 11.34 | 11.34 | 1.02% | 666 |
| Jan 12, 2026 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 0.45% | 1,600 |
| Jan 9, 2026 | 11.06 | 11.18 | 11.06 | 11.18 | 11.18 | 1.04% | 9,250 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.06 | 11.06 | 11.06 | -2.81% | 452 |
| Jan 7, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.07% | - |
| Jan 6, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.27% | - |
| Jan 5, 2026 | 11.46 | 11.46 | 11.23 | 11.23 | 11.23 | -1.40% | 3,850 |
| Jan 2, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.33% | 90 |
| Dec 30, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.49% | - |
| Dec 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.13% | 500 |
| Dec 23, 2025 | 11.09 | 11.17 | 11.09 | 11.17 | 11.17 | 0.86% | 303 |
| Dec 22, 2025 | 11.09 | 11.09 | 11.06 | 11.08 | 11.08 | -0.54% | 8,055 |
| Dec 19, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.09% | 200 |
| Dec 15, 2025 | 10.98 | 11.13 | 10.98 | 11.13 | 11.13 | -0.09% | 181 |
| Dec 11, 2025 | 11.04 | 11.14 | 11.04 | 11.14 | 11.14 | 1.83% | 5,500 |
| Dec 10, 2025 | 11.12 | 11.13 | 10.94 | 10.94 | 10.94 | -0.86% | 24 |
| Dec 5, 2025 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 0.87% | 420 |
| Dec 2, 2025 | 11.04 | 11.07 | 10.94 | 10.94 | 10.94 | -1.49% | 85 |
| Dec 1, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.27% | 20 |
| Nov 28, 2025 | 10.99 | 11.13 | 10.99 | 11.13 | 11.13 | 4.26% | 30 |
| Nov 20, 2025 | 10.99 | 10.99 | 10.68 | 10.68 | 10.68 | -2.06% | 10 |
| Nov 19, 2025 | 10.76 | 10.90 | 10.76 | 10.90 | 10.90 | -2.33% | 1,600 |