AQ Group AB (publ) (LON:0RLO)
London · Delayed Price · Currency is GBP · Price in SEK 197.35
-4.45 (-2.20%)
At close: Feb 11, 2026
AQ Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 198.10 | 198.10 | 194.85 | 197.35 | 197.35 | -2.20% | 13,665 |
| Feb 10, 2026 | 202.40 | 203.80 | 201.80 | 201.80 | 201.80 | -1.27% | 1,682 |
| Feb 9, 2026 | 200.40 | 205.60 | 200.40 | 204.40 | 204.40 | 4.81% | 2,464 |
| Feb 6, 2026 | 194.90 | 199.35 | 194.80 | 195.02 | 195.02 | -4.12% | 83,277 |
| Feb 5, 2026 | 202.00 | 203.40 | 194.10 | 203.40 | 203.40 | 0.10% | 3,412 |
| Feb 4, 2026 | 203.10 | 205.40 | 201.60 | 203.20 | 203.20 | 1.67% | 1,718 |
| Feb 3, 2026 | 200.20 | 201.80 | 199.60 | 199.86 | 199.86 | 0.28% | 2,406 |
| Feb 2, 2026 | 193.20 | 199.75 | 193.20 | 199.30 | 199.30 | 1.22% | 3,290 |
| Jan 30, 2026 | 198.00 | 199.45 | 195.60 | 196.91 | 196.91 | -1.84% | 3,148 |
| Jan 29, 2026 | 190.90 | 200.60 | 190.90 | 200.60 | 200.60 | 7.79% | 1,557 |
| Jan 28, 2026 | 186.30 | 186.60 | 185.00 | 186.10 | 186.10 | 0.54% | 472 |
| Jan 27, 2026 | 183.50 | 185.10 | 183.30 | 185.10 | 185.10 | 1.42% | 153 |
| Jan 26, 2026 | 182.90 | 182.90 | 180.25 | 182.50 | 182.50 | -0.33% | 1,865 |
| Jan 23, 2026 | 181.95 | 183.10 | 181.95 | 183.10 | 183.10 | -1.29% | 304 |
| Jan 22, 2026 | 183.60 | 185.50 | 183.60 | 185.50 | 185.50 | 2.71% | 3,635 |
| Jan 21, 2026 | 181.55 | 181.55 | 178.80 | 180.60 | 180.60 | -1.58% | 198 |
| Jan 20, 2026 | 180.20 | 183.50 | 180.20 | 183.50 | 183.50 | -0.60% | 1,410 |
| Jan 19, 2026 | 182.50 | 184.60 | 182.30 | 184.60 | 184.60 | -2.43% | 1,059 |
| Jan 16, 2026 | 189.50 | 189.50 | 188.00 | 189.20 | 189.20 | 0.13% | 243,940 |
| Jan 15, 2026 | 187.85 | 190.00 | 187.20 | 188.95 | 188.95 | 0.56% | 5,317 |
| Jan 14, 2026 | 185.90 | 187.90 | 185.80 | 187.90 | 187.90 | -0.11% | 174 |
| Jan 13, 2026 | 186.10 | 188.20 | 186.10 | 188.10 | 188.10 | 2.20% | 4,536 |
| Jan 12, 2026 | 181.90 | 184.05 | 180.60 | 184.05 | 184.05 | -0.19% | 1,000 |
| Jan 9, 2026 | 185.25 | 187.15 | 184.40 | 184.40 | 184.40 | -1.81% | 329 |
| Jan 8, 2026 | 190.90 | 191.00 | 187.80 | 187.80 | 187.80 | -0.74% | 1,837 |
| Jan 7, 2026 | 190.45 | 191.15 | 188.30 | 189.20 | 189.20 | 2.49% | 2,807 |
| Jan 5, 2026 | 185.70 | 185.70 | 184.60 | 184.60 | 184.60 | -5.02% | 274 |
| Jan 2, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | -1.45% | 205 |
| Dec 30, 2025 | 195.70 | 197.20 | 195.10 | 197.20 | 197.20 | 0.95% | 1,290 |
| Dec 29, 2025 | 194.85 | 195.35 | 194.85 | 195.35 | 195.35 | 0.98% | 623 |
| Dec 23, 2025 | 193.20 | 194.00 | 191.90 | 193.45 | 193.45 | 0.86% | 2,406 |
| Dec 22, 2025 | 188.55 | 191.80 | 188.55 | 191.80 | 191.80 | 1.27% | 3,403 |
| Dec 19, 2025 | 190.30 | 190.55 | 189.40 | 189.40 | 189.40 | 0.03% | 263 |
| Dec 18, 2025 | 186.70 | 189.35 | 185.60 | 189.35 | 189.35 | 1.97% | 5,255 |
| Dec 17, 2025 | 190.10 | 191.40 | 185.70 | 185.70 | 185.70 | -0.67% | 1,349 |
| Dec 15, 2025 | 186.35 | 187.00 | 185.80 | 186.95 | 186.95 | -0.29% | 1,193 |
| Dec 12, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.58% | 1 |
| Dec 11, 2025 | 188.50 | 189.15 | 187.65 | 188.60 | 188.60 | 0.64% | 958 |
| Dec 10, 2025 | 184.40 | 189.00 | 184.40 | 187.40 | 187.40 | -0.11% | 5,413 |
| Dec 9, 2025 | 188.20 | 188.20 | 186.85 | 187.60 | 187.60 | -1.05% | 479 |
| Dec 8, 2025 | 189.10 | 190.00 | 188.70 | 189.60 | 189.60 | 0.53% | 656 |
| Dec 5, 2025 | 189.20 | 190.40 | 188.60 | 188.60 | 188.60 | 2.33% | 4,891 |
| Dec 4, 2025 | 183.75 | 188.60 | 183.75 | 184.30 | 184.30 | 0.36% | 86 |
| Dec 3, 2025 | 184.85 | 184.90 | 183.65 | 183.65 | 183.65 | -0.78% | 369 |
| Dec 2, 2025 | 185.30 | 185.70 | 184.50 | 185.10 | 185.10 | -0.27% | 1,733 |
| Dec 1, 2025 | 185.95 | 185.95 | 183.50 | 185.60 | 185.60 | -2.26% | 3,312 |
| Nov 28, 2025 | 187.50 | 189.90 | 187.50 | 189.90 | 189.90 | 0.64% | 2,555 |
| Nov 27, 2025 | 190.00 | 190.00 | 188.20 | 188.70 | 188.70 | 0.96% | 444 |
| Nov 26, 2025 | 187.15 | 187.15 | 186.90 | 186.90 | 186.90 | 1.19% | 101 |
| Nov 25, 2025 | 182.50 | 185.20 | 182.50 | 184.70 | 184.70 | 0.54% | 1,643 |