Svenska Handelsbanken AB (publ) (FRA:SVHH)
Germany · Delayed Price · Currency is EUR 12.99
-0.14 (-1.07%)
Last updated: Jul 28, 2026, 8:13 AM CET
FRA:SVHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 13.08 | 13.18 | 13.08 | 13.13 | 13.13 | 2.42% | 3,111 |
| Jul 24, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.12% | - |
| Jul 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.58% | - |
| Jul 22, 2026 | 12.71 | 12.91 | 12.71 | 12.91 | 12.91 | 3.03% | 1,195 |
| Jul 21, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.95% | - |
| Jul 20, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.92% | 100 |
| Jul 17, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.28% | - |
| Jul 16, 2026 | 12.55 | 12.57 | 12.50 | 12.57 | 12.57 | -0.24% | 1,640 |
| Jul 15, 2026 | 12.71 | 12.71 | 12.60 | 12.60 | 12.60 | -1.95% | 1,420 |
| Jul 14, 2026 | 12.82 | 12.85 | 12.82 | 12.85 | 12.85 | -0.77% | 2,000 |
| Jul 13, 2026 | 12.91 | 12.95 | 12.91 | 12.95 | 12.95 | -0.46% | - |
| Jul 10, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.08% | - |
| Jul 9, 2026 | 12.87 | 13.00 | 12.87 | 13.00 | 13.00 | 1.17% | 420 |
| Jul 8, 2026 | 13.23 | 13.23 | 12.77 | 12.85 | 12.85 | -1.46% | 861 |
| Jul 7, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.69% | - |
| Jul 6, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.23% | - |
| Jul 3, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.12% | - |
| Jul 2, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.21% | 34 |
| Jul 1, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.27% | - |
| Jun 30, 2026 | 12.76 | 12.81 | 12.76 | 12.81 | 12.81 | 0.43% | 586 |
| Jun 29, 2026 | 12.85 | 12.85 | 12.75 | 12.75 | 12.75 | 0.55% | 300 |
| Jun 26, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.67% | - |
| Jun 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.75% | 200 |
| Jun 24, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.13% | - |
| Jun 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.54% | - |
| Jun 22, 2026 | 12.77 | 12.91 | 12.77 | 12.91 | 12.91 | -0.04% | 500 |
| Jun 19, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.08% | - |
| Jun 18, 2026 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | 1.02% | 200 |
| Jun 17, 2026 | 12.77 | 12.80 | 12.69 | 12.77 | 12.77 | -0.35% | - |
| Jun 16, 2026 | 12.77 | 12.82 | 12.77 | 12.82 | 12.82 | 0.67% | - |
| Jun 15, 2026 | 12.56 | 12.83 | 12.56 | 12.73 | 12.73 | 1.11% | 70 |
| Jun 12, 2026 | 12.46 | 12.59 | 12.46 | 12.59 | 12.59 | 2.23% | 15,051 |
| Jun 11, 2026 | 12.27 | 12.32 | 12.26 | 12.32 | 12.32 | 0.24% | 750 |
| Jun 10, 2026 | 12.30 | 12.30 | 12.29 | 12.29 | 12.29 | -0.61% | 1,200 |
| Jun 9, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.69% | - |
| Jun 8, 2026 | 12.25 | 12.28 | 12.25 | 12.28 | 12.28 | -0.08% | 900 |
| Jun 5, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.20% | - |
| Jun 4, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.24% | - |
| Jun 3, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.12% | - |
| Jun 2, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.95% | - |
| Jun 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.47% | 100 |
| May 29, 2026 | 12.54 | 12.66 | 12.54 | 12.66 | 12.66 | 0.96% | 100 |
| May 28, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.36% | - |
| May 27, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.18% | - |
| May 26, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.66% | - |
| May 25, 2026 | 12.67 | 12.82 | 12.67 | 12.82 | 12.82 | 2.64% | 520 |
| May 22, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.40% | 480 |
| May 21, 2026 | 12.35 | 12.54 | 12.35 | 12.54 | 12.54 | 3.51% | 480 |
| May 20, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.37% | - |
| May 19, 2026 | 12.05 | 12.16 | 12.05 | 12.16 | 12.16 | 2.31% | - |