Nyfosa AB (publ) (LON:0A0K)
London · Delayed Price · Currency is GBP · Price in SEK 71.58
-0.33 (-0.45%)
At close: Dec 17, 2025
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 71.90 | 71.90 | 71.75 | 72.05 | 72.05 | -0.07% | 1,490 |
| Dec 17, 2025 | 72.25 | 72.10 | 71.65 | 72.10 | 72.10 | 0.28% | 12,965 |
| Dec 16, 2025 | 71.93 | 72.05 | 71.50 | 71.90 | 71.90 | -0.42% | 8,857 |
| Dec 15, 2025 | 73.63 | 72.20 | 72.18 | 72.20 | 72.20 | -1.63% | 64 |
| Dec 12, 2025 | 72.25 | 73.50 | 72.90 | 73.40 | 73.40 | 0.96% | 1,561 |
| Dec 11, 2025 | 72.50 | 72.80 | 71.25 | 72.70 | 72.70 | -0.21% | 33,871 |
| Dec 10, 2025 | 72.35 | 72.85 | 72.15 | 72.85 | 72.85 | 0.31% | 2,572 |
| Dec 9, 2025 | 73.13 | 73.05 | 72.40 | 72.63 | 72.63 | 0.17% | 30,842 |
| Dec 8, 2025 | 73.83 | 73.05 | 72.50 | 72.50 | 72.50 | -1.93% | 3,579 |
| Dec 5, 2025 | 74.10 | 74.00 | 73.73 | 73.93 | 73.93 | -0.10% | 10,077 |
| Dec 4, 2025 | 74.00 | 74.05 | 73.18 | 74.00 | 74.00 | 0.58% | 10,890 |
| Dec 3, 2025 | 74.60 | 73.95 | 73.58 | 73.58 | 73.58 | -1.83% | 308 |
| Dec 2, 2025 | 76.40 | 75.90 | 74.95 | 74.95 | 74.95 | -1.51% | 162 |
| Dec 1, 2025 | 75.93 | 76.30 | 75.70 | 76.10 | 76.10 | -0.33% | 1,367 |
| Nov 28, 2025 | 77.48 | 76.45 | 75.88 | 76.35 | 76.35 | -0.84% | 7,948 |
| Nov 27, 2025 | 76.70 | 77.40 | 77.00 | 77.00 | 77.00 | -0.45% | 831,355 |
| Nov 26, 2025 | 77.03 | 77.50 | 76.55 | 77.35 | 77.35 | 0.52% | 3,192 |
| Nov 25, 2025 | 76.45 | 77.10 | 76.53 | 76.95 | 76.95 | 2.26% | 6,551 |
| Nov 24, 2025 | 75.38 | 76.00 | 75.00 | 75.25 | 75.25 | 0.77% | 19,444 |
| Nov 21, 2025 | 74.65 | 75.33 | 74.67 | 74.67 | 74.67 | -0.47% | 6,157 |
| Nov 20, 2025 | 75.53 | 75.10 | 74.93 | 75.03 | 75.03 | -0.30% | 14,966 |
| Nov 19, 2025 | 75.58 | 75.65 | 74.70 | 75.25 | 75.25 | -0.20% | 5,055 |
| Nov 18, 2025 | 76.05 | 75.65 | 75.33 | 75.40 | 75.40 | -2.11% | 6,105 |
| Nov 17, 2025 | 75.68 | 77.20 | 75.95 | 77.03 | 77.03 | 0.82% | 3,312 |
| Nov 14, 2025 | 75.88 | 76.40 | 75.45 | 76.40 | 76.40 | 0.79% | 1,762 |
| Nov 13, 2025 | 76.55 | 76.90 | 75.80 | 75.80 | 75.80 | -0.98% | 25,208 |
| Nov 12, 2025 | 76.40 | 77.20 | 75.75 | 76.55 | 76.55 | 0.73% | 35,733 |
| Nov 11, 2025 | 75.93 | 76.60 | 75.00 | 76.00 | 76.00 | -0.72% | 2,691 |
| Nov 10, 2025 | 79.23 | 78.10 | 76.55 | 76.55 | 76.55 | -2.36% | 958 |
| Nov 7, 2025 | 78.35 | 78.40 | 77.65 | 78.40 | 78.40 | 0.26% | 624 |
| Nov 6, 2025 | 79.18 | 78.50 | 77.83 | 78.20 | 78.20 | -1.26% | 7,640 |
| Nov 5, 2025 | 79.78 | 79.85 | 79.08 | 79.20 | 79.20 | -1.25% | 28,340 |
| Nov 4, 2025 | 81.93 | 80.48 | 80.20 | 80.20 | 80.20 | -1.56% | 646 |
| Nov 3, 2025 | 81.13 | 81.55 | 81.40 | 81.47 | 81.47 | 0.64% | 3,046 |
| Oct 31, 2025 | 83.03 | 82.48 | 80.95 | 80.95 | 80.95 | -2.53% | 5,535 |
| Oct 30, 2025 | 84.90 | 83.68 | 83.03 | 83.05 | 83.05 | -2.44% | 21,253 |
| Oct 29, 2025 | 84.35 | 85.12 | 83.70 | 85.12 | 85.12 | 0.01% | 35,175 |
| Oct 28, 2025 | 85.28 | 85.12 | 83.75 | 85.12 | 85.12 | 0.12% | 42,932 |
| Oct 27, 2025 | 86.35 | 85.45 | 84.65 | 85.01 | 85.01 | -0.51% | 10,152 |
| Oct 24, 2025 | 86.70 | 86.35 | 84.15 | 85.45 | 85.45 | -0.21% | 2,304 |
| Oct 23, 2025 | 87.03 | 86.40 | 85.20 | 85.63 | 85.63 | -0.54% | 5,868 |
| Oct 22, 2025 | 88.15 | 87.75 | 84.05 | 86.10 | 86.10 | -1.49% | 45,153 |
| Oct 21, 2025 | 86.45 | 87.95 | 86.30 | 87.40 | 87.40 | 1.27% | 831,009 |
| Oct 20, 2025 | 85.03 | 86.75 | 85.68 | 86.30 | 86.30 | 0.94% | 10,301 |
| Oct 17, 2025 | 86.30 | 85.50 | 85.35 | 85.50 | 85.50 | -0.64% | 1,008 |
| Oct 16, 2025 | 85.93 | 86.05 | 85.55 | 86.05 | 86.05 | -0.12% | 611 |
| Oct 15, 2025 | 85.88 | 86.40 | 85.85 | 86.15 | 86.15 | 0.73% | 5,179 |
| Oct 14, 2025 | 82.35 | 85.95 | 84.75 | 85.52 | 85.52 | 3.92% | 8,726 |
| Oct 13, 2025 | 81.78 | 82.30 | 81.88 | 82.30 | 82.30 | 1.04% | 50 |
| Oct 10, 2025 | 78.75 | 81.60 | 80.90 | 81.45 | 81.45 | 3.49% | 3,942 |