Fagerhult Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.65	36.65	36.65	36.65	-	-0.74%	37,500
Feb 11, 2026	36.65	37.00	36.65	36.93	36.93	0.20%	1,077
Feb 10, 2026	36.90	37.05	36.85	36.85	36.85	-0.81%	2,680
Feb 9, 2026	37.40	37.40	37.05	37.15	37.15	-0.40%	1,551
Feb 6, 2026	37.35	37.35	37.30	37.30	37.30	0.47%	9,014
Feb 5, 2026	37.53	37.53	37.13	37.13	37.13	-2.43%	628
Feb 4, 2026	37.65	38.05	37.65	38.05	38.05	0.40%	1,300
Feb 3, 2026	37.45	37.95	37.00	37.90	37.90	3.27%	8,418
Feb 2, 2026	36.70	36.70	36.70	36.70	36.70	-2.91%	34
Jan 30, 2026	36.40	37.80	36.40	37.80	37.80	3.14%	3,192
Jan 29, 2026	37.75	37.75	36.60	36.65	36.65	-3.49%	25,284
Jan 28, 2026	38.55	38.55	37.90	37.98	37.98	-0.85%	20,670
Jan 27, 2026	38.30	38.30	38.30	38.30	38.30	-1.42%	1,512
Jan 26, 2026	38.85	38.85	38.80	38.85	38.85	-	906
Jan 23, 2026	38.55	38.95	38.35	38.85	38.85	1.30%	11,896
Jan 22, 2026	38.20	38.50	38.15	38.35	38.35	0.39%	13,464
Jan 20, 2026	38.58	38.58	38.20	38.20	38.20	-1.42%	151
Jan 19, 2026	38.75	38.75	38.75	38.75	38.75	-2.02%	110
Jan 16, 2026	39.25	39.60	39.25	39.55	39.55	0.76%	2,809
Jan 15, 2026	39.08	39.25	39.08	39.25	39.25	-	4,170
Jan 14, 2026	39.25	39.25	39.25	39.25	39.25	0.64%	10,000
Jan 12, 2026	38.90	39.00	38.90	39.00	39.00	0.91%	2,000
Jan 9, 2026	39.15	39.20	38.65	38.65	38.65	-2.40%	44,576
Jan 8, 2026	40.05	40.05	39.60	39.60	39.60	-1.25%	1,859
Jan 7, 2026	40.55	40.55	40.10	40.10	40.10	-3.61%	1,764
Dec 30, 2025	41.60	41.60	41.60	41.60	41.60	2.46%	4
Dec 23, 2025	40.65	40.65	40.60	40.60	40.60	0.74%	314
Dec 22, 2025	39.65	40.30	39.65	40.30	40.30	2.94%	774
Dec 18, 2025	39.50	39.50	39.15	39.15	39.15	-1.20%	6,489
Dec 17, 2025	39.43	39.63	39.43	39.63	39.63	0.83%	6,203
Dec 16, 2025	39.30	39.30	39.30	39.30	39.30	1.03%	5,494
Dec 15, 2025	39.65	39.65	38.90	38.90	38.90	-2.51%	652
Dec 11, 2025	39.90	39.90	39.90	39.90	39.90	0.13%	1
Dec 10, 2025	39.80	39.85	39.80	39.85	39.85	0.76%	142
Dec 9, 2025	39.50	39.55	39.50	39.55	39.55	-1.49%	486
Dec 8, 2025	40.30	40.30	40.15	40.15	40.15	-1.35%	964
Dec 5, 2025	40.83	40.85	40.70	40.70	40.70	-	1,121
Dec 4, 2025	40.70	40.70	40.70	40.70	40.70	0.25%	108
Dec 3, 2025	40.65	40.65	40.60	40.60	40.60	-1.22%	810
Dec 2, 2025	41.20	41.40	41.00	41.10	41.10	-1.08%	5,082
Dec 1, 2025	42.10	42.10	41.45	41.55	41.55	-0.42%	2,293
Nov 28, 2025	41.73	41.73	41.73	41.73	41.73	0.79%	156
Nov 27, 2025	41.60	41.60	41.40	41.40	41.40	-0.36%	105
Nov 26, 2025	41.40	41.55	41.40	41.55	41.55	1.09%	4,988
Nov 25, 2025	41.10	41.10	41.10	41.10	41.10	0.37%	480
Nov 21, 2025	41.30	41.30	40.95	40.95	40.95	-0.91%	603
Nov 20, 2025	41.05	41.70	41.05	41.33	41.33	0.55%	636
Nov 19, 2025	41.45	41.45	41.10	41.10	41.10	-0.24%	64
Nov 18, 2025	41.48	41.50	41.18	41.20	41.20	-2.20%	702
Nov 17, 2025	41.70	42.55	41.60	42.13	42.13	0.42%	953