Fagerhult Group AB (LON:0RQH)
London · Delayed Price · Currency is GBP · Price in SEK 17.42
-0.36 (-2.02%)
Sep 24, 2026, 11:46 AM GMT
LON:0RQH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.74 | 17.74 | 17.42 | 17.42 | 17.42 | -2.02% | 3,252 |
| Sep 23, 2026 | 17.76 | 17.78 | 17.64 | 17.78 | 17.78 | 1.14% | 2,072 |
| Sep 22, 2026 | 17.60 | 17.88 | 17.58 | 17.58 | 17.58 | 1.27% | 28,530 |
| Sep 21, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.80% | 578 |
| Sep 18, 2026 | 17.68 | 17.68 | 17.50 | 17.50 | 17.50 | -2.56% | 5,349 |
| Sep 17, 2026 | 17.38 | 17.96 | 17.38 | 17.96 | 17.96 | 4.54% | 2,216 |
| Sep 16, 2026 | 17.10 | 17.18 | 17.06 | 17.18 | 17.18 | 1.30% | 1,026 |
| Sep 15, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.35% | 949 |
| Sep 14, 2026 | 16.78 | 17.10 | 16.25 | 17.02 | 17.02 | 1.07% | 14,176 |
| Sep 11, 2026 | 16.84 | 16.92 | 16.70 | 16.84 | 16.84 | -3.33% | 6,128 |
| Sep 8, 2026 | 17.56 | 17.56 | 17.35 | 17.42 | 17.42 | -2.35% | 1,078 |
| Sep 7, 2026 | 17.62 | 17.86 | 17.62 | 17.84 | 17.84 | 0.34% | 2,462 |
| Sep 4, 2026 | 17.62 | 17.78 | 17.62 | 17.78 | 17.78 | 3.73% | 10,002 |
| Sep 3, 2026 | 17.00 | 17.14 | 17.00 | 17.14 | 17.14 | 1.06% | 61,311 |
| Sep 2, 2026 | 17.00 | 17.00 | 16.94 | 16.96 | 16.96 | 1.31% | 69,784 |
| Sep 1, 2026 | 16.82 | 16.94 | 16.74 | 16.74 | 16.74 | -0.59% | 1,274 |
| Aug 31, 2026 | 17.20 | 17.20 | 16.84 | 16.84 | 16.84 | -1.69% | 7,957 |
| Aug 28, 2026 | 17.26 | 17.26 | 17.13 | 17.13 | 17.13 | -0.64% | 674 |
| Aug 27, 2026 | 17.10 | 17.24 | 17.10 | 17.24 | 17.24 | 1.41% | 600 |
| Aug 26, 2026 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | -0.76% | 4,834 |
| Aug 25, 2026 | 16.98 | 17.16 | 16.98 | 17.13 | 17.13 | 1.84% | 18,679 |
| Aug 24, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.88% | 158 |
| Aug 21, 2026 | 17.04 | 17.04 | 16.94 | 16.97 | 16.97 | -0.29% | 1,110 |
| Aug 20, 2026 | 17.06 | 17.08 | 17.00 | 17.02 | 17.02 | -0.87% | 978 |
| Aug 19, 2026 | 17.00 | 17.17 | 17.00 | 17.17 | 17.17 | 1.24% | 2,206 |
| Aug 18, 2026 | 16.89 | 17.12 | 16.87 | 16.96 | 16.96 | -0.24% | 3,338 |
| Aug 17, 2026 | 17.16 | 17.30 | 17.00 | 17.00 | 17.00 | -1.96% | 2,212 |
| Aug 14, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.46% | 825 |
| 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 |