Svenska Handelsbanken AB (publ) (FRA:SVHI)
Germany · Delayed Price · Currency is EUR 5.00
-0.56 (-10.00%)
At close: Mar 27, 2026
FRA:SVHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -19.35% | - |
| Mar 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.56 | 3.33% | - |
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.38 | -3.23% | - |
| Mar 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.56 | 2.48% | - |
| Mar 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.42 | -3.20% | - |
| Mar 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.60 | -0.79% | - |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 5.65 | -1.56% | - |
| Mar 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | 2.40% | - |
| Mar 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.60 | 1.63% | - |
| Mar 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.51 | - | - |
| Mar 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.51 | -3.91% | - |
| Mar 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | 0.79% | - |
| Mar 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.69 | -0.78% | - |
| Mar 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | 0.79% | - |
| Mar 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.69 | - | - |
| Mar 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.69 | -2.31% | - |
| Mar 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.82 | 1.56% | - |
| Mar 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | -0.78% | - |
| Mar 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.78 | -1.53% | - |
| Mar 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | -0.76% | - |
| Feb 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 5.91 | -0.75% | - |
| Feb 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 5.96 | 1.53% | - |
| Feb 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | - | - |
| Feb 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | 0.77% | - |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.82 | 0.78% | - |
| Feb 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.78 | - | - |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.78 | -0.77% | - |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.82 | 1.56% | - |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | - | - |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | -2.29% | - |
| Feb 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | -0.76% | - |
| Feb 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 5.91 | 0.76% | - |
| Feb 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | 0.77% | - |
| Feb 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.82 | 0.78% | - |
| Feb 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.78 | 0.78% | - |
| Feb 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | -4.48% | - |
| Feb 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.00 | 1.52% | - |
| Feb 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 5.91 | 0.76% | - |
| Feb 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | 2.34% | - |
| Feb 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | -2.29% | - |
| Jan 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5.87 | 1.55% | - |
| Jan 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.78 | -2.27% | - |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 5.91 | 2.33% | - |
| Jan 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.78 | 0.78% | - |
| Jan 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.73 | -0.78% | - |
| Jan 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.78 | 1.57% | - |
| Jan 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.69 | 0.79% | - |
| Jan 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 5.65 | 0.80% | - |
| Jan 20, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 5.60 | -1.57% | 45 |
| Jan 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.69 | - | - |