Studsvik AB (publ) (FRA:SUD)
Germany · Delayed Price · Currency is EUR 29.10
-0.70 (-2.35%)
At close: Mar 27, 2026
FRA:SUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.35% | - |
| Mar 26, 2026 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | 1.02% | 500 |
| Mar 25, 2026 | 27.40 | 29.50 | 27.40 | 29.50 | 29.50 | 8.06% | 350 |
| Mar 24, 2026 | 27.70 | 27.70 | 27.30 | 27.30 | 27.30 | 3.02% | 54 |
| Mar 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -5.36% | - |
| Mar 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Mar 19, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -4.03% | 15 |
| Mar 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Mar 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.93% | - |
| Mar 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.35% | - |
| Mar 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -4.07% | - |
| Mar 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Mar 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.34% | 15 |
| Mar 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Mar 9, 2026 | 26.30 | 29.90 | 26.30 | 29.90 | 29.90 | 10.74% | 110 |
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Mar 5, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 1.92% | 300 |
| Mar 4, 2026 | 25.80 | 26.40 | 25.80 | 26.10 | 26.10 | -1.14% | 320 |
| Mar 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.15% | 20 |
| Mar 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -3.69% | - |
| Feb 27, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Feb 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.73% | - |
| Feb 25, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.09% | - |
| Feb 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -6.44% | - |
| Feb 23, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| Feb 20, 2026 | 29.10 | 29.60 | 29.10 | 29.60 | 29.60 | 2.07% | 750 |
| Feb 19, 2026 | 29.50 | 29.50 | 28.30 | 29.00 | 29.00 | -0.34% | 933 |
| Feb 18, 2026 | 31.60 | 31.60 | 29.10 | 29.10 | 29.10 | -8.49% | 300 |
| Feb 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.34% | - |
| Feb 16, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.50% | - |
| Feb 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Feb 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% | - |
| Feb 11, 2026 | 33.80 | 34.50 | 33.80 | 34.50 | 34.50 | 2.68% | 180 |
| Feb 10, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 3.07% | 50 |
| Feb 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.91% | - |
| Feb 6, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.54% | 33 |
| Feb 5, 2026 | 30.30 | 32.40 | 30.30 | 32.40 | 32.40 | 4.85% | 33 |
| Feb 4, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | - |
| Feb 3, 2026 | 30.70 | 31.00 | 30.70 | 31.00 | 31.00 | 5.80% | 190 |
| Feb 2, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -3.30% | - |
| Jan 30, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% | - |
| Jan 29, 2026 | 32.00 | 32.00 | 30.10 | 30.10 | 30.10 | -3.53% | 602 |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.63% | - |
| Jan 27, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | - |
| Jan 26, 2026 | 29.90 | 30.80 | 29.90 | 30.80 | 30.80 | 5.12% | 10 |
| Jan 23, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | - |
| Jan 22, 2026 | 27.70 | 29.40 | 27.70 | 29.40 | 29.40 | 5.76% | 300 |
| Jan 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jan 20, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | - | 321 |
| Jan 19, 2026 | 26.70 | 27.80 | 26.70 | 27.80 | 27.80 | 3.35% | 121 |