Studsvik AB (publ) (FRA:SUD)
Germany · Delayed Price · Currency is EUR 19.94
+0.10 (0.50%)
Last updated: Jun 19, 2026, 8:02 AM CET
FRA:SUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | - | 0.50% | - |
| Jun 18, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.29% | - |
| Jun 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.71% | - |
| Jun 16, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.49% | - |
| Jun 15, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 3.58% | - |
| Jun 12, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.71% | - |
| Jun 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.67% | - |
| Jun 10, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -4.22% | - |
| Jun 9, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.18% | - |
| Jun 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | - |
| Jun 5, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.15% | - |
| Jun 4, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2.59% | - |
| Jun 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.16% | - |
| Jun 2, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.98% | - |
| Jun 1, 2026 | 21.00 | 21.00 | 20.35 | 20.35 | 20.35 | -5.57% | 450 |
| May 29, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| May 28, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.60% | - |
| May 27, 2026 | 22.30 | 22.40 | 21.90 | 21.90 | 21.90 | -0.68% | 350 |
| May 26, 2026 | 22.70 | 22.70 | 21.90 | 22.05 | 22.05 | 1.38% | 1,465 |
| May 25, 2026 | 22.50 | 22.50 | 21.75 | 21.75 | 21.75 | -7.84% | 84 |
| May 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.28% | - |
| May 21, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.33% | - |
| May 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.94% | - |
| May 19, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.07% | - |
| May 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -8.06% | - |
| May 15, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.36% | - |
| May 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.14% | - |
| May 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.50% | - |
| May 11, 2026 | 25.95 | 26.70 | 25.95 | 26.70 | 26.70 | 0.38% | 47 |
| May 8, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | -0.37% | 6 |
| May 7, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.66% | - |
| May 6, 2026 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | 3.23% | 30 |
| May 5, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.95% | - |
| May 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.55% | - |
| Apr 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | - |
| Apr 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.80% | - |
| Apr 28, 2026 | 23.45 | 25.00 | 23.45 | 25.00 | 25.00 | 4.38% | 899 |
| Apr 27, 2026 | 24.05 | 24.05 | 23.95 | 23.95 | 23.95 | -1.64% | 25 |
| Apr 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.01% | - |
| Apr 23, 2026 | 27.25 | 27.25 | 24.85 | 24.85 | 24.85 | -11.88% | 569 |
| Apr 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.74% | - |
| Apr 21, 2026 | 29.25 | 29.25 | 28.70 | 28.70 | 28.70 | -1.20% | 15 |
| Apr 20, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -4.75% | - |
| Apr 17, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 5.17% | - |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.58% | - |
| Apr 15, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 2.15% | - |
| Apr 14, 2026 | 27.65 | 27.95 | 27.65 | 27.95 | 27.95 | 1.27% | 15 |
| Apr 13, 2026 | 27.75 | 27.75 | 27.60 | 27.60 | 27.60 | -3.33% | 17 |
| Apr 10, 2026 | 28.15 | 28.55 | 28.15 | 28.55 | 28.55 | 1.06% | 368 |