Skip to main content
logo
Fagerhult Group AB (LON:0RQH)
London flag London · Delayed Price · Currency is GBP · Price in SEK
16.96
+0.22 (1.31%)
Sep 2, 2026, 4:08 PM GMT

LON:0RQH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202617.0017.0016.9416.9616.961.31%69,784
Sep 1, 202616.8216.9416.7416.7416.74-0.59%1,274
Aug 31, 202617.2017.2016.8416.8416.84-1.69%7,957
Aug 28, 202617.2617.2617.1317.1317.13-0.64%674
Aug 27, 202617.1017.2417.1017.2417.241.41%600
Aug 26, 202617.1217.1217.0017.0017.00-0.76%4,834
Aug 25, 202616.9817.1616.9817.1317.131.84%18,679
Aug 24, 202616.8216.8216.8216.8216.82-0.88%158
Aug 21, 202617.0417.0416.9416.9716.97-0.29%1,110
Aug 20, 202617.0617.0817.0017.0217.02-0.87%978
Aug 19, 202617.0017.1717.0017.1717.171.24%2,206
Aug 18, 202616.8917.1216.8716.9616.96-0.24%3,338
Aug 17, 202617.1617.3017.0017.0017.00-1.96%2,212
Aug 14, 202617.3417.3417.3417.3417.340.46%825
Aug 12, 202617.4217.4617.2617.2617.26-0.92%1,506
Aug 11, 202617.4117.4617.3417.4217.420.46%3,030
Aug 10, 202617.6617.6617.3217.3417.34-2.47%951
Aug 6, 202617.8817.9817.7817.7817.78-0.56%1,062
Aug 5, 202617.7817.8817.7817.8817.880.45%385
Aug 4, 202618.0018.0217.8017.8017.801.71%13,151
Aug 3, 202617.3217.5017.3017.5017.500.69%792
Jul 31, 202617.4817.4817.3417.3817.381.05%2,748
Jul 30, 202617.3817.3817.2017.2017.20-0.46%2,206
Jul 29, 202617.4517.4517.2817.2817.28-0.35%2,921
Jul 28, 202617.3017.3417.3017.3417.340.81%1,978
Jul 27, 202617.2217.2617.2017.2017.202.87%1,908
Jul 24, 202616.7216.7216.6416.7216.72-1.42%3,487
Jul 23, 202617.0617.0616.8616.9616.96-1.28%2,082
Jul 22, 202617.3017.4217.1017.1817.182.07%2,688
Jul 21, 202617.1817.1816.7216.8316.83-5.92%2,581
Jul 20, 202617.9217.9217.8917.8917.891.76%171
Jul 16, 202617.5617.6517.5617.5817.58-0.90%258
Jul 14, 202617.7017.7617.6217.7417.74-0.56%4,075
Jul 13, 202617.9417.9417.8417.8417.84-1.00%216
Jul 10, 202617.7818.0217.7818.0218.022.56%397
Jul 9, 202617.6217.6217.2817.5717.571.68%10,898
Jul 8, 202617.2817.2817.2817.2817.28-1.48%131
Jul 7, 202617.9417.9417.5417.5417.54-1.90%2,631
Jul 6, 202618.1418.1417.7417.8817.88-1.32%2,014
Jul 3, 202618.1418.1418.1218.1218.121.23%3,126
Jul 2, 202617.7818.0817.7817.9017.900.67%5,022
Jul 1, 202617.5817.7817.4617.7817.782.89%10,315
Jun 30, 202617.3017.4417.2217.2817.28-1.93%24,775
Jun 29, 202617.5017.6217.5017.6217.622.20%4,431
Jun 26, 202617.1017.2417.1017.2417.24-0.69%996
Jun 25, 202617.3217.3617.2417.3617.360.81%3,806
Jun 24, 202617.2217.2317.2017.2217.22-1.82%1,887
Jun 23, 202617.4817.6017.4817.5417.54-1.24%5,509
Jun 18, 202617.6017.7617.6017.7617.76-0.34%4,326
Jun 17, 202618.1418.1717.8217.8217.82-1.76%6,962