Fagerhult Group AB (LON:0RQH)
London · Delayed Price · Currency is GBP · Price in SEK 17.26
-0.16 (-0.92%)
Aug 12, 2026, 4:24 PM GMT
LON:0RQH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 17.42 | 17.46 | 17.26 | 17.26 | 17.26 | -0.92% | 1,506 |
| Aug 11, 2026 | 17.41 | 17.46 | 17.34 | 17.42 | 17.42 | 0.46% | 3,030 |
| Aug 10, 2026 | 17.66 | 17.66 | 17.32 | 17.34 | 17.34 | -2.47% | 951 |
| Aug 6, 2026 | 17.88 | 17.98 | 17.78 | 17.78 | 17.78 | -0.56% | 1,062 |
| Aug 5, 2026 | 17.78 | 17.88 | 17.78 | 17.88 | 17.88 | 0.45% | 385 |
| Aug 4, 2026 | 18.00 | 18.02 | 17.80 | 17.80 | 17.80 | 1.71% | 13,151 |
| Aug 3, 2026 | 17.32 | 17.50 | 17.30 | 17.50 | 17.50 | 0.69% | 792 |
| Jul 31, 2026 | 17.48 | 17.48 | 17.34 | 17.38 | 17.38 | 1.05% | 2,748 |
| Jul 30, 2026 | 17.38 | 17.38 | 17.20 | 17.20 | 17.20 | -0.46% | 2,206 |
| Jul 29, 2026 | 17.45 | 17.45 | 17.28 | 17.28 | 17.28 | -0.35% | 2,921 |
| Jul 28, 2026 | 17.30 | 17.34 | 17.30 | 17.34 | 17.34 | 0.81% | 1,978 |
| Jul 27, 2026 | 17.22 | 17.26 | 17.20 | 17.20 | 17.20 | 2.87% | 1,908 |
| Jul 24, 2026 | 16.72 | 16.72 | 16.64 | 16.72 | 16.72 | -1.42% | 3,487 |
| Jul 23, 2026 | 17.06 | 17.06 | 16.86 | 16.96 | 16.96 | -1.28% | 2,082 |
| Jul 22, 2026 | 17.30 | 17.42 | 17.10 | 17.18 | 17.18 | 2.07% | 2,688 |
| Jul 21, 2026 | 17.18 | 17.18 | 16.72 | 16.83 | 16.83 | -5.92% | 2,581 |
| Jul 20, 2026 | 17.92 | 17.92 | 17.89 | 17.89 | 17.89 | 1.76% | 171 |
| Jul 16, 2026 | 17.56 | 17.65 | 17.56 | 17.58 | 17.58 | -0.90% | 258 |
| Jul 14, 2026 | 17.70 | 17.76 | 17.62 | 17.74 | 17.74 | -0.56% | 4,075 |
| Jul 13, 2026 | 17.94 | 17.94 | 17.84 | 17.84 | 17.84 | -1.00% | 216 |
| Jul 10, 2026 | 17.78 | 18.02 | 17.78 | 18.02 | 18.02 | 2.56% | 397 |
| Jul 9, 2026 | 17.62 | 17.62 | 17.28 | 17.57 | 17.57 | 1.68% | 10,898 |
| Jul 8, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.48% | 131 |
| Jul 7, 2026 | 17.94 | 17.94 | 17.54 | 17.54 | 17.54 | -1.90% | 2,631 |
| Jul 6, 2026 | 18.14 | 18.14 | 17.74 | 17.88 | 17.88 | -1.32% | 2,014 |
| Jul 3, 2026 | 18.14 | 18.14 | 18.12 | 18.12 | 18.12 | 1.23% | 3,126 |
| Jul 2, 2026 | 17.78 | 18.08 | 17.78 | 17.90 | 17.90 | 0.67% | 5,022 |
| Jul 1, 2026 | 17.58 | 17.78 | 17.46 | 17.78 | 17.78 | 2.89% | 10,315 |
| Jun 30, 2026 | 17.30 | 17.44 | 17.22 | 17.28 | 17.28 | -1.93% | 24,775 |
| Jun 29, 2026 | 17.50 | 17.62 | 17.50 | 17.62 | 17.62 | 2.20% | 4,431 |
| Jun 26, 2026 | 17.10 | 17.24 | 17.10 | 17.24 | 17.24 | -0.69% | 996 |
| Jun 25, 2026 | 17.32 | 17.36 | 17.24 | 17.36 | 17.36 | 0.81% | 3,806 |
| Jun 24, 2026 | 17.22 | 17.23 | 17.20 | 17.22 | 17.22 | -1.82% | 1,887 |
| Jun 23, 2026 | 17.48 | 17.60 | 17.48 | 17.54 | 17.54 | -1.24% | 5,509 |
| Jun 18, 2026 | 17.60 | 17.76 | 17.60 | 17.76 | 17.76 | -0.34% | 4,326 |
| Jun 17, 2026 | 18.14 | 18.17 | 17.82 | 17.82 | 17.82 | -1.76% | 6,962 |
| Jun 16, 2026 | 18.18 | 18.18 | 18.00 | 18.14 | 18.14 | 1.51% | 2,000 |
| Jun 15, 2026 | 17.85 | 17.87 | 17.85 | 17.87 | 17.87 | 0.22% | 2,368 |
| Jun 12, 2026 | 18.04 | 18.04 | 17.80 | 17.83 | 17.83 | -0.50% | 899 |
| Jun 11, 2026 | 17.91 | 18.00 | 17.90 | 17.92 | 17.92 | -0.67% | 8,208 |
| Jun 10, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.22% | 497 |
| Jun 9, 2026 | 18.12 | 18.12 | 18.08 | 18.08 | 18.08 | 0.95% | 2,018 |
| Jun 8, 2026 | 17.94 | 18.16 | 17.86 | 17.91 | 17.91 | -2.66% | 39,195 |
| Jun 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 611 |
| Jun 4, 2026 | 18.36 | 18.36 | 18.30 | 18.30 | 18.30 | 0.44% | 1,143 |
| Jun 3, 2026 | 18.20 | 18.22 | 18.20 | 18.22 | 18.22 | -1.03% | 150 |
| Jun 2, 2026 | 18.58 | 18.58 | 18.40 | 18.41 | 18.41 | -0.49% | 17,204 |
| Jun 1, 2026 | 18.54 | 18.56 | 18.50 | 18.50 | 18.50 | -4.44% | 1,656 |
| May 28, 2026 | 19.30 | 19.42 | 19.26 | 19.36 | 19.36 | - | 1,749 |
| May 27, 2026 | 19.70 | 19.70 | 19.24 | 19.36 | 19.36 | -1.12% | 3,759 |