Svenska Handelsbanken AB (publ) (FRA:SVHG)
Germany · Delayed Price · Currency is EUR 20.80
-0.18 (-0.86%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:SVHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.86% | - |
| Jul 27, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.04% | - |
| Jul 24, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.58% | - |
| Jul 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.29% | - |
| Jul 22, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.78% | - |
| Jul 21, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.59% | - |
| Jul 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.49% | - |
| Jul 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.68% | - |
| Jul 16, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.10% | - |
| Jul 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.00% | - |
| Jul 14, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.41% | - |
| Jul 13, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.28% | - |
| Jul 10, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.66% | - |
| Jul 9, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.28% | - |
| Jul 8, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -2.58% | - |
| Jul 7, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.68% | - |
| Jul 6, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.09% | - |
| Jul 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.52% | - |
| Jul 2, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.38% | - |
| Jul 1, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Jun 30, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.25% | - |
| Jun 29, 2026 | 21.16 | 21.16 | 20.84 | 20.84 | 20.84 | -0.95% | - |
| Jun 26, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.10% | - |
| Jun 25, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.47% | - |
| Jun 24, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.66% | - |
| Jun 23, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.47% | - |
| Jun 22, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.38% | - |
| Jun 19, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.04% | - |
| Jun 18, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.70% | - |
| Jun 17, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.66% | - |
| Jun 16, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.37% | - |
| Jun 15, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.71% | - |
| Jun 12, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 3.04% | - |
| Jun 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20% | - |
| Jun 10, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.58% | - |
| Jun 9, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.28% | - |
| Jun 8, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.93% | - |
| Jun 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.37% | - |
| Jun 4, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% | - |
| Jun 3, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.87% | - |
| Jun 2, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.42% | - |
| Jun 1, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.28% | - |
| May 29, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.67% | - |
| May 28, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.57% | - |
| May 27, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| May 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.65% | - |
| May 25, 2026 | 21.34 | 21.54 | 21.34 | 21.54 | 21.54 | 1.32% | - |
| May 22, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2.31% | - |
| May 21, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.96% | - |
| May 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.99% | - |