Fagerhult Group AB (LON:0RQH)
London · Delayed Price · Currency is GBP · Price in SEK 45.38
-0.67 (-1.47%)
At close: Nov 3, 2025
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 46.23 | 46.23 | 45.38 | 45.38 | 45.38 | -1.47% | 3,279 |
| Oct 31, 2025 | 46.15 | 46.15 | 46.05 | 46.05 | 46.05 | 1.10% | 317 |
| Oct 30, 2025 | 45.73 | 45.80 | 45.55 | 45.55 | 45.55 | -0.33% | 630 |
| Oct 29, 2025 | 45.25 | 46.05 | 45.25 | 45.70 | 45.70 | -0.11% | 716 |
| Oct 28, 2025 | 44.63 | 45.75 | 44.63 | 45.75 | 45.75 | 5.66% | 652 |
| Oct 27, 2025 | 43.70 | 44.35 | 43.30 | 43.30 | 43.30 | 4.72% | 1,528 |
| Oct 23, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.61% | 2,916 |
| Oct 22, 2025 | 40.80 | 41.10 | 40.80 | 41.10 | 41.10 | 0.92% | 241 |
| Oct 21, 2025 | 40.70 | 40.73 | 40.70 | 40.73 | 40.73 | 0.06% | 213 |
| Oct 20, 2025 | 40.70 | 40.80 | 40.70 | 40.70 | 40.70 | 0.99% | 313 |
| Oct 17, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.47% | 775 |
| Oct 16, 2025 | 41.05 | 41.30 | 40.90 | 40.90 | 40.90 | -0.18% | 988 |
| Oct 15, 2025 | 41.28 | 41.28 | 40.90 | 40.98 | 40.98 | 0.43% | 1,446 |
| Oct 14, 2025 | 40.50 | 40.80 | 40.50 | 40.80 | 40.80 | 0.37% | 265 |
| Oct 13, 2025 | 40.80 | 40.80 | 40.45 | 40.65 | 40.65 | 0.25% | 340 |
| Oct 10, 2025 | 40.80 | 40.80 | 40.55 | 40.55 | 40.55 | -0.73% | 233 |
| Oct 9, 2025 | 41.50 | 41.50 | 40.85 | 40.85 | 40.85 | -1.09% | 499 |
| Oct 8, 2025 | 40.88 | 41.30 | 40.88 | 41.30 | 41.30 | 1.47% | 197 |
| Oct 7, 2025 | 41.10 | 41.10 | 40.70 | 40.70 | 40.70 | -0.91% | 103 |
| Oct 6, 2025 | 41.00 | 41.08 | 41.00 | 41.08 | 41.08 | 0.80% | 413 |
| Oct 3, 2025 | 40.85 | 40.85 | 40.75 | 40.75 | 40.75 | 1.18% | 149 |
| Oct 2, 2025 | 40.80 | 40.80 | 40.28 | 40.28 | 40.28 | -1.04% | 520 |
| Oct 1, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.25% | 110 |
| Sep 30, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -1.46% | 65 |
| Sep 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.18% | 96 |
| Sep 26, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.24% | 117 |
| Sep 25, 2025 | 41.13 | 41.13 | 41.03 | 41.03 | 41.03 | -1.38% | 266 |
| Sep 24, 2025 | 41.65 | 41.65 | 41.40 | 41.60 | 41.60 | -2.12% | 772 |
| Sep 23, 2025 | 42.75 | 42.75 | 42.50 | 42.50 | 42.50 | 1.07% | 2,016 |
| Sep 22, 2025 | 42.85 | 42.85 | 42.05 | 42.05 | 42.05 | -1.12% | 2,152 |
| Sep 19, 2025 | 42.55 | 42.55 | 42.40 | 42.53 | 42.53 | -0.29% | 421 |
| Sep 18, 2025 | 42.80 | 42.80 | 42.65 | 42.65 | 42.65 | 1.07% | 455 |
| Sep 17, 2025 | 42.75 | 42.75 | 42.00 | 42.20 | 42.20 | -1.63% | 1,642 |
| Sep 16, 2025 | 40.70 | 42.90 | 40.70 | 42.90 | 42.90 | 6.25% | 1,634 |
| Sep 15, 2025 | 40.78 | 40.78 | 40.38 | 40.38 | 40.38 | 0.06% | 705 |
| Sep 12, 2025 | 40.60 | 40.60 | 40.35 | 40.35 | 40.35 | -0.25% | 2,244 |
| Sep 11, 2025 | 40.15 | 40.65 | 40.15 | 40.45 | 40.45 | 0.25% | 1,497 |
| Sep 10, 2025 | 40.58 | 40.58 | 40.35 | 40.35 | 40.35 | -1.04% | 266 |
| Sep 9, 2025 | 40.98 | 40.98 | 40.78 | 40.78 | 40.78 | 1.24% | 532 |
| Sep 8, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.12% | 116 |
| Sep 5, 2025 | 40.00 | 40.65 | 40.00 | 40.33 | 40.33 | 3.93% | 910 |
| Sep 3, 2025 | 38.95 | 38.95 | 38.75 | 38.80 | 38.80 | -2.14% | 1,801 |
| Sep 1, 2025 | 39.80 | 39.80 | 39.65 | 39.65 | 39.65 | -1.86% | 611 |
| Aug 29, 2025 | 39.85 | 40.40 | 39.85 | 40.40 | 40.40 | 2.15% | 5,632 |
| Aug 27, 2025 | 40.13 | 40.13 | 39.55 | 39.55 | 39.55 | -2.71% | 852 |
| Aug 26, 2025 | 40.68 | 40.75 | 40.65 | 40.65 | 40.65 | 0.49% | 745 |
| Aug 25, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.74% | 100 |
| Aug 22, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.12% | 464 |
| Aug 21, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.25% | 798 |
| Aug 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.23% | 141 |