Svenska Handelsbanken AB (publ) (FRA:SVHG)
Germany · Delayed Price · Currency is EUR 20.92
+0.30 (1.45%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:SVHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.34% | - |
| Aug 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.29% | - |
| Aug 21, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.75% | - |
| Aug 20, 2026 | 20.76 | 20.76 | 20.60 | 20.60 | 20.60 | -1.53% | - |
| Aug 19, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.48% | - |
| Aug 18, 2026 | 21.08 | 21.08 | 21.02 | 21.02 | 21.02 | -1.13% | - |
| Aug 17, 2026 | 21.16 | 21.26 | 21.16 | 21.26 | 21.26 | 1.14% | - |
| Aug 14, 2026 | 21.08 | 21.08 | 21.02 | 21.02 | 21.02 | -0.66% | - |
| Aug 13, 2026 | 21.10 | 21.16 | 21.10 | 21.16 | 21.16 | 0.28% | - |
| Aug 12, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.75% | - |
| Aug 11, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | - |
| Aug 10, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.30% | - |
| Aug 7, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.28% | - |
| Aug 6, 2026 | 21.54 | 21.60 | 21.54 | 21.60 | 21.60 | 1.89% | - |
| Aug 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.38% | - |
| Aug 4, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.28% | - |
| Aug 3, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.38% | - |
| Jul 31, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.83% | - |
| Jul 30, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.48% | - |
| Jul 29, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.29% | - |
| Jul 28, 2026 | 20.80 | 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% | - |