Studsvik AB (publ) (FRA:SUD)
Germany · Delayed Price · Currency is EUR 29.60
+0.60 (2.07%)
At close: Feb 20, 2026
Studsvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 25.90 | 27.00 | 25.90 | 26.90 | 26.90 | 1.51% | 1,500 |
| Jan 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jan 14, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 11.81% | - |
| Jan 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| Jan 12, 2026 | 26.50 | 26.50 | 24.00 | 24.00 | 24.00 | -6.61% | 118 |
| Jan 9, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 5.76% | - |
| Jan 8, 2026 | 23.60 | 24.30 | 23.60 | 24.30 | 24.30 | -0.82% | 115 |
| Jan 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jan 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.66% | - |
| Jan 5, 2026 | 26.00 | 26.00 | 24.10 | 24.10 | 24.10 | -7.31% | 14 |
| Jan 2, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 15.04% | 467 |
| Dec 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.31% | - |
| Dec 29, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 2.69% | 15 |
| Dec 23, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Dec 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -5.86% | - |
| Dec 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -10.82% | - |
| Dec 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.62% | - |
| Dec 17, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 3.24% | - |
| Dec 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Dec 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Dec 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% | - |
| Dec 11, 2025 | 27.10 | 28.10 | 27.10 | 28.10 | 28.10 | 6.84% | 15 |
| Dec 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Dec 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.87% | - |
| Dec 8, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -3.26% | - |