Studsvik AB (publ) (FRA:SUD)
Germany · Delayed Price · Currency is EUR 18.46
-0.72 (-3.75%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:SUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -3.75% | 4 |
| Oct 22, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.16% | - |
| Oct 21, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.84% | - |
| Oct 20, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.62% | - |
| Oct 19, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 4.34% | - |
| Oct 16, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.44% | - |
| Oct 15, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.13% | 4 |
| Oct 14, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.21% | - |
| Oct 13, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.89% | - |
| Oct 12, 2026 | 18.76 | 19.08 | 18.76 | 19.08 | 19.08 | 2.80% | 2,000 |
| Oct 9, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.85% | - |
| Oct 8, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 2.18% | - |
| Oct 7, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.11% | - |
| Oct 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.33% | - |
| Oct 5, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -2.90% | - |
| Oct 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.43% | - |
| Oct 1, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -3.04% | - |
| Sep 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Sep 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.23% | - |
| Sep 28, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.50% | - |
| Sep 25, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.77% | - |
| Sep 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.73% | - |
| Sep 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.49% | - |
| Sep 22, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% | - |
| Sep 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | - |
| Sep 18, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.74% | - |
| Sep 17, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | - |
| Sep 16, 2026 | 19.84 | 20.00 | 19.84 | 20.00 | 20.00 | -0.50% | 250 |
| Sep 15, 2026 | 18.80 | 20.10 | 18.80 | 20.10 | 20.10 | 1.82% | 100 |
| Sep 14, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -2.28% | - |
| Sep 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.18% | - |
| Sep 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.99% | - |
| Sep 9, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.74% | - |
| Sep 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.70% | - |
| Sep 7, 2026 | 21.00 | 21.00 | 20.55 | 20.55 | 20.55 | 3.58% | 120 |
| Sep 4, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 4.31% | - |
| Sep 3, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.83% | - |
| Sep 2, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.24% | - |
| Sep 1, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -5.90% | - |
| Aug 31, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.42% | - |
| Aug 28, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 3.68% | - |
| Aug 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.69% | - |
| 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 | - | - |