Studsvik AB (publ) (FRA:SUD)
Germany · Delayed Price · Currency is EUR 24.35
-0.50 (-2.01%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:SUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 |
| Apr 9, 2026 | 27.95 | 28.25 | 27.95 | 28.25 | 28.25 | -2.92% | 189 |
| Apr 8, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Apr 7, 2026 | 28.15 | 29.00 | 28.15 | 29.00 | 29.00 | 3.57% | 160 |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Apr 1, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 3.18% | 110 |
| Mar 31, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.54% | - |
| Mar 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -5.15% | - |
| Mar 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.35% | - |
| Mar 26, 2026 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | 1.02% | 500 |
| Mar 25, 2026 | 27.40 | 29.50 | 27.40 | 29.50 | 29.50 | 8.06% | 350 |
| Mar 24, 2026 | 27.70 | 27.70 | 27.30 | 27.30 | 27.30 | 3.02% | 54 |
| Mar 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -5.36% | - |
| Mar 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Mar 19, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -4.03% | 15 |
| Mar 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Mar 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.93% | - |
| Mar 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.35% | - |
| Mar 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -4.07% | - |
| Mar 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Mar 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.34% | 15 |
| Mar 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Mar 9, 2026 | 26.30 | 29.90 | 26.30 | 29.90 | 29.90 | 10.74% | 110 |
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Mar 5, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 1.92% | 300 |
| Mar 4, 2026 | 25.80 | 26.40 | 25.80 | 26.10 | 26.10 | -1.14% | 320 |
| Mar 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.15% | 20 |
| Mar 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -3.69% | - |
| Feb 27, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Feb 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.73% | - |
| Feb 25, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.09% | - |
| Feb 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -6.44% | - |
| Feb 23, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| 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% | - |