Studsvik AB (publ) (FRA:SUD)
Germany · Delayed Price · Currency is EUR 21.10
+0.80 (3.94%)
At close: Sep 30, 2025
Studsvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 3.94% | 245 |
| Sep 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Sep 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.42% | - |
| Sep 25, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -1.90% | 250 |
| Sep 24, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Sep 23, 2025 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 6.87% | 425 |
| Sep 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.50% | - |
| Sep 19, 2025 | 18.20 | 19.95 | 18.20 | 19.95 | 19.95 | 9.32% | 84 |
| Sep 18, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.83% | - |
| Sep 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.36% | - |
| Sep 16, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.23% | - |
| Sep 15, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 7.49% | - |
| Sep 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Sep 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% | - |
| Sep 10, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Sep 9, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 2.13% | 100 |
| Sep 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.79% | - |
| Sep 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% | - |
| Sep 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.20% | - |
| Sep 3, 2025 | 16.85 | 17.20 | 16.85 | 17.20 | 17.20 | 0.58% | 40 |
| Sep 2, 2025 | 16.95 | 17.10 | 16.95 | 17.10 | 17.10 | -1.16% | 11 |
| Sep 1, 2025 | 16.75 | 17.45 | 16.75 | 17.30 | 17.30 | 1.47% | 1,002 |
| Aug 29, 2025 | 16.95 | 17.05 | 16.95 | 17.05 | 17.05 | 0.89% | 30 |
| Aug 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.30% | - |
| Aug 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.46% | - |
| Aug 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 30 |
| Aug 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.58% | - |
| Aug 22, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 4.80% | - |
| Aug 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.19% | - |
| Aug 20, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.60% | - |
| Aug 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.87% | - |
| Aug 18, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -3.65% | - |
| Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.19% | - |
| Aug 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.54% | - |
| Aug 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Aug 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Aug 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Aug 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Aug 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.08% | - |
| Aug 5, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.60% | - |
| Aug 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.90% | - |
| Aug 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.86% | - |
| Jul 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 5.78% | - |
| Jul 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.79% | - |
| Jul 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.33% | - |
| Jul 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.87% | - |
| Jul 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jul 24, 2025 | 17.75 | 17.75 | 17.60 | 17.60 | 17.60 | 3.53% | 25 |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.03% | - |