Studsvik AB (publ) (FRA:SUD)
Germany · Delayed Price · Currency is EUR 20.40
-0.35 (-1.69%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:SUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 8.75% | - |
| Aug 25, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.95% | - |
| Aug 24, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 2.72% | 19 |
| Aug 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.02% | - |
| Aug 20, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.98% | - |
| Aug 19, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -2.44% | - |
| Aug 18, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -3.49% | - |
| Aug 17, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Aug 14, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.85% | - |
| Aug 13, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.01% | - |
| Aug 12, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.35% | - |
| Aug 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.75% | - |
| Aug 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Aug 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.72% | - |
| Aug 6, 2026 | 19.52 | 20.35 | 19.52 | 20.35 | 20.35 | 0.99% | 169 |
| Aug 5, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 6.39% | - |
| Aug 4, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.63% | - |
| Aug 3, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 2.14% | - |
| Jul 31, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.76% | - |
| Jul 30, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.87% | - |
| Jul 29, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.18% | - |
| Jul 28, 2026 | 18.52 | 18.58 | 18.52 | 18.58 | 18.58 | -0.43% | 260 |
| Jul 27, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 2.08% | - |
| Jul 24, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.19% | - |
| Jul 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.96% | - |
| Jul 22, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.76% | - |
| Jul 21, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.20% | - |
| Jul 20, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 3.74% | - |
| Jul 17, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.89% | - |
| Jul 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.11% | - |
| Jul 15, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.39% | - |
| Jul 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.11% | - |
| Jul 13, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.33% | - |
| Jul 10, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.59% | - |
| Jul 9, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -3.71% | - |
| Jul 8, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -4.98% | - |
| Jul 7, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.73% | - |
| Jul 6, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 2.79% | - |
| Jul 3, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.42% | - |
| Jul 2, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.18% | - |
| Jul 1, 2026 | 18.60 | 18.60 | 18.58 | 18.58 | 18.58 | -1.69% | 50 |
| Jun 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.74% | 125 |
| Jun 29, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.74% | - |
| Jun 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.94% | - |
| Jun 25, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.45% | - |
| Jun 24, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -2.12% | - |
| Jun 23, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -2.08% | - |
| Jun 22, 2026 | 19.98 | 20.20 | 19.98 | 20.20 | 20.20 | 1.30% | 300 |
| Jun 19, 2026 | 19.94 | 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% | - |