Svenska Cellulosa Aktiebolaget SCA (publ) (FRA:SCA)
Germany flag Germany · Delayed Price · Currency is EUR
11.25
+0.21 (1.95%)
Last updated: Oct 20, 2025, 8:09 AM CET

FRA:SCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.3511.5911.3511.5911.592.75%-
Oct 22, 202511.2811.2811.2811.2811.280.22%1,972
Oct 21, 202511.2511.2511.2511.2511.250.04%300
Oct 20, 202511.2511.2511.2511.2511.251.95%1,000
Oct 17, 202511.0311.0311.0311.0311.030.68%-
Oct 16, 202510.9610.9610.9610.9610.96-0.77%10
Oct 15, 202511.0411.0411.0411.0411.040.50%10
Oct 14, 202510.8911.0210.8910.9910.991.24%294
Oct 13, 202510.8710.8710.8510.8510.85-1.90%1,500
Oct 10, 202511.0611.0611.0611.0611.060.55%10
Oct 9, 202511.0211.0211.0011.0011.00-1.26%10
Oct 8, 202511.1411.1411.1411.1411.14-1.02%2,120
Oct 7, 202511.2011.2611.1711.2611.26-1.49%2,120
Oct 6, 202511.4311.4311.4311.4311.430.57%260
Oct 3, 202511.3611.3611.3611.3611.36-0.13%-
Oct 2, 202511.4611.4611.3811.3811.381.25%120
Oct 1, 202511.2411.2411.2411.2411.240.40%437
Sep 30, 202511.1911.1911.1911.1911.190.45%2,228
Sep 29, 202511.1411.1411.1411.1411.140.22%-
Sep 26, 202511.1211.1211.1211.1211.12-1.42%-
Sep 25, 202511.2811.2811.2811.2811.280.13%100
Sep 24, 202511.2611.2611.2611.2611.261.12%-
Sep 23, 202511.1411.1411.1411.1411.141.27%105
Sep 22, 202511.0011.0011.0011.0011.00-0.59%105
Sep 19, 202511.1111.1111.0611.0611.06-2.21%105
Sep 18, 202511.3111.3111.3111.3111.31-1.22%657
Sep 17, 202511.4111.4511.4111.4511.45-0.69%657
Sep 16, 202511.3411.5611.3411.5311.532.26%2,000
Sep 15, 202511.2811.2811.2811.2811.28-0.57%1,500
Sep 12, 202511.3411.3411.3411.3411.34-0.40%1,500
Sep 11, 202511.3911.3911.3911.3911.39-0.44%1,500
Sep 10, 202511.4511.4511.4411.4411.44-0.52%1,500
Sep 9, 202511.5011.5011.5011.5011.50-0.91%144
Sep 8, 202511.6011.6011.6011.6011.601.93%144
Sep 5, 202511.3811.3811.3811.3811.38-1.39%144
Sep 4, 202511.5411.5411.5411.5411.540.04%144
Sep 3, 202511.5011.5411.5011.5411.54-0.86%144
Sep 2, 202511.6411.6411.6411.6411.640.17%1,079
Sep 1, 202511.6211.6211.6211.6211.62-1.69%1,079
Aug 29, 202511.8211.8211.8211.8211.82-0.04%1,079
Aug 28, 202511.7111.8211.7111.8211.82-0.08%1,079
Aug 27, 202511.8311.8311.8311.8311.83-0.46%20
Aug 26, 202511.8311.8911.8311.8911.89-0.75%20
Aug 25, 202511.9311.9911.9311.9811.981.48%11,000
Aug 22, 202511.5711.8011.5711.8011.802.79%1,100
Aug 21, 202511.4811.4811.4811.4811.480.83%200
Aug 20, 202511.3911.3911.3911.3911.390.71%200
Aug 19, 202511.2411.3111.2411.3111.31-0.57%200
Aug 18, 202511.3711.3711.3711.3711.37-0.26%50
Aug 15, 202511.4011.4011.4011.4011.40-0.70%50