Resurs Holding AB (publ) (LON:0RFP)
London · Delayed Price · Currency is GBP · Price in SEK 28.01
-0.13 (-0.46%)
At close: Aug 4, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 28.10 | 28.01 | 28.01 | 28.05 | 28.05 | -0.31% | 502 |
| Aug 1, 2025 | 28.00 | 28.25 | 28.14 | 28.14 | 28.14 | -0.92% | 2,289 |
| Jul 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.07% | - |
| Jul 30, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.27% | - |
| Jul 29, 2025 | 27.73 | 27.90 | 27.80 | 27.90 | 27.90 | 1.45% | 459 |
| Jul 28, 2025 | 27.73 | 27.50 | 27.50 | 27.50 | 27.50 | -0.27% | 16 |
| Jul 25, 2025 | 27.73 | 27.60 | 27.50 | 27.58 | 27.58 | -0.63% | 1,341 |
| Jul 24, 2025 | 27.48 | 27.75 | 27.30 | 27.75 | 27.75 | - | 842 |
| Jul 23, 2025 | 27.58 | 27.75 | 27.75 | 27.75 | 27.75 | 0.27% | 1,010 |
| Jul 22, 2025 | 27.63 | 27.68 | 27.68 | 27.68 | 27.68 | -0.81% | 517 |
| Jul 21, 2025 | 27.13 | 27.90 | 27.28 | 27.90 | 27.90 | 0.81% | 477 |
| Jul 18, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.65% | - |
| Jul 17, 2025 | 27.88 | 28.35 | 28.14 | 28.14 | 28.14 | 1.86% | 216 |
| Jul 16, 2025 | 27.58 | 28.00 | 27.63 | 27.63 | 27.63 | 1.47% | 320 |
| Jul 15, 2025 | 27.43 | 27.23 | 27.23 | 27.23 | 27.23 | -0.82% | 231 |
| Jul 14, 2025 | 26.95 | 27.59 | 27.45 | 27.45 | 27.45 | 2.23% | 1,399 |
| Jul 11, 2025 | 26.80 | 26.85 | 26.85 | 26.85 | 26.85 | -1.29% | 208 |
| Jul 10, 2025 | 26.15 | 27.20 | 27.08 | 27.20 | 27.20 | 2.84% | 1,874 |
| Jul 9, 2025 | 26.35 | 26.95 | 26.45 | 26.45 | 26.45 | - | 888 |
| Jul 8, 2025 | 25.93 | 26.45 | 26.30 | 26.45 | 26.45 | 0.76% | 1,145 |
| Jul 7, 2025 | 26.00 | 26.25 | 26.25 | 26.25 | 26.25 | 0.57% | 226 |
| Jul 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.29% | - |
| Jul 3, 2025 | 26.00 | 26.03 | 25.63 | 26.03 | 26.03 | -0.48% | 863 |
| Jul 2, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.29% | - |
| Jul 1, 2025 | 25.83 | 26.50 | 26.08 | 26.08 | 26.08 | -0.95% | 628 |
| Jun 30, 2025 | 25.68 | 26.33 | 26.33 | 26.33 | 26.33 | 1.64% | 488 |
| Jun 27, 2025 | 25.53 | 25.92 | 25.90 | 25.90 | 25.90 | 1.77% | 2,490 |
| Jun 26, 2025 | 25.08 | 25.45 | 25.18 | 25.45 | 25.45 | 0.10% | 862 |
| Jun 25, 2025 | 25.68 | 25.45 | 25.43 | 25.43 | 25.43 | -2.40% | 1,590 |
| Jun 24, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.76% | - |
| Jun 23, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2.44% | - |
| Jun 19, 2025 | 26.30 | 25.63 | 25.30 | 25.63 | 25.63 | -1.16% | 276 |
| Jun 18, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.77% | - |
| Jun 17, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.39% | - |
| Jun 16, 2025 | 26.35 | 26.10 | 25.75 | 26.10 | 26.10 | -0.95% | 460 |
| Jun 13, 2025 | 26.10 | 26.60 | 26.35 | 26.35 | 26.35 | 0.96% | 6,175 |
| Jun 12, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.19% | - |
| Jun 11, 2025 | 25.93 | 26.05 | 26.05 | 26.05 | 26.05 | -1.04% | 650 |
| Jun 10, 2025 | 26.10 | 26.33 | 26.15 | 26.33 | 26.33 | 1.64% | 4,245 |
| Jun 9, 2025 | 26.20 | 25.90 | 25.85 | 25.90 | 25.90 | -0.38% | 1,263 |
| Jun 5, 2025 | 26.15 | 26.00 | 25.70 | 26.00 | 26.00 | 2.56% | 660 |
| Jun 4, 2025 | 25.33 | 25.70 | 25.35 | 25.35 | 25.35 | -3.98% | 65 |
| Jun 3, 2025 | 25.23 | 26.40 | 26.40 | 26.40 | 26.40 | 2.62% | 942 |
| Jun 2, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.38% | - |
| May 30, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.78% | - |
| May 28, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.87% | - |
| May 27, 2025 | 25.53 | 25.80 | 25.80 | 25.80 | 25.80 | 1.38% | 1,284 |
| May 26, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.29% | 200 |
| May 23, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.30% | - |
| May 22, 2025 | 25.48 | 25.05 | 25.05 | 25.05 | 25.05 | -0.69% | 74 |