Afry AB (STO:AFRY)
Sweden · Delayed Price · Currency is SEK 164.90
-2.10 (-1.26%)
Oct 7, 2025, 5:29 PM CET
Afry AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 167.60 | 167.60 | 164.50 | 164.90 | 164.90 | -1.26% | 135,029 |
| Oct 6, 2025 | 163.40 | 167.10 | 163.00 | 167.00 | 167.00 | 2.08% | 173,511 |
| Oct 3, 2025 | 165.10 | 166.10 | 160.80 | 163.60 | 163.60 | -0.91% | 581,077 |
| Oct 2, 2025 | 157.30 | 165.10 | 155.10 | 165.10 | 165.10 | 2.48% | 573,463 |
| Oct 1, 2025 | 161.80 | 162.10 | 160.20 | 161.10 | 161.10 | -0.43% | 112,767 |
| Sep 30, 2025 | 159.60 | 162.50 | 159.20 | 161.80 | 161.80 | 1.38% | 307,348 |
| Sep 29, 2025 | 159.60 | 162.00 | 157.80 | 159.60 | 159.60 | 2.70% | 413,940 |
| Sep 26, 2025 | 148.70 | 155.40 | 148.70 | 155.40 | 155.40 | 5.00% | 184,628 |
| Sep 25, 2025 | 149.00 | 150.20 | 147.90 | 148.00 | 148.00 | -0.80% | 113,648 |
| Sep 24, 2025 | 151.60 | 152.40 | 149.10 | 149.20 | 149.20 | -2.16% | 138,426 |
| Sep 23, 2025 | 150.50 | 155.00 | 150.50 | 152.50 | 152.50 | 1.40% | 174,023 |
| Sep 22, 2025 | 159.20 | 159.20 | 150.40 | 150.40 | 150.40 | -5.82% | 726,689 |
| Sep 19, 2025 | 157.90 | 160.50 | 156.90 | 159.70 | 159.70 | 1.14% | 1,121,651 |
| Sep 18, 2025 | 157.10 | 159.40 | 157.10 | 157.90 | 157.90 | 0.51% | 167,555 |
| Sep 17, 2025 | 154.00 | 157.60 | 154.00 | 157.10 | 157.10 | 1.88% | 163,860 |
| Sep 16, 2025 | 156.00 | 157.60 | 153.60 | 154.20 | 154.20 | -1.47% | 210,041 |
| Sep 15, 2025 | 155.00 | 158.10 | 155.00 | 156.50 | 156.50 | 0.97% | 177,105 |
| Sep 12, 2025 | 152.50 | 155.70 | 152.00 | 155.00 | 155.00 | 1.77% | 137,226 |
| Sep 11, 2025 | 151.60 | 153.00 | 150.80 | 152.30 | 152.30 | 0.46% | 68,586 |
| Sep 10, 2025 | 153.00 | 153.90 | 151.40 | 151.60 | 151.60 | -0.92% | 71,590 |
| Sep 9, 2025 | 153.50 | 154.10 | 152.40 | 153.00 | 153.00 | -0.26% | 77,988 |
| Sep 8, 2025 | 152.50 | 153.70 | 151.30 | 153.40 | 153.40 | 0.59% | 89,569 |
| Sep 5, 2025 | 147.80 | 153.30 | 147.70 | 152.50 | 152.50 | 3.04% | 437,836 |
| Sep 4, 2025 | 147.50 | 148.10 | 146.30 | 148.00 | 148.00 | 1.09% | 114,759 |
| Sep 3, 2025 | 146.70 | 147.90 | 145.50 | 146.40 | 146.40 | 0.41% | 297,213 |
| Sep 2, 2025 | 147.90 | 148.80 | 145.80 | 145.80 | 145.80 | -1.42% | 375,975 |
| Sep 1, 2025 | 149.50 | 150.00 | 147.80 | 147.90 | 147.90 | -1.00% | 100,025 |
| Aug 29, 2025 | 150.50 | 151.20 | 147.80 | 149.40 | 149.40 | -0.80% | 253,578 |
| Aug 28, 2025 | 152.10 | 154.40 | 150.30 | 150.60 | 150.60 | -0.66% | 144,443 |
| Aug 27, 2025 | 152.40 | 153.00 | 150.70 | 151.60 | 151.60 | -0.52% | 152,375 |
| Aug 26, 2025 | 153.00 | 154.80 | 152.20 | 152.40 | 152.40 | -1.23% | 195,324 |
| Aug 25, 2025 | 153.80 | 156.00 | 152.50 | 154.30 | 154.30 | 0.33% | 292,240 |
| Aug 22, 2025 | 150.00 | 153.80 | 149.60 | 153.80 | 153.80 | 2.53% | 170,344 |
| Aug 21, 2025 | 151.10 | 151.40 | 149.30 | 150.00 | 150.00 | -0.33% | 69,332 |
| Aug 20, 2025 | 151.20 | 151.40 | 149.20 | 150.50 | 150.50 | -0.46% | 106,647 |
| Aug 19, 2025 | 146.50 | 151.20 | 146.30 | 151.20 | 151.20 | 3.21% | 332,177 |
| Aug 18, 2025 | 149.00 | 149.80 | 146.30 | 146.50 | 146.50 | -1.61% | 113,872 |
| Aug 15, 2025 | 147.40 | 150.20 | 147.40 | 148.90 | 148.90 | 0.61% | 242,137 |
| Aug 14, 2025 | 147.20 | 148.60 | 146.70 | 148.00 | 148.00 | 0.54% | 158,318 |
| Aug 13, 2025 | 149.20 | 149.50 | 146.20 | 147.20 | 147.20 | -1.34% | 352,978 |
| Aug 12, 2025 | 149.70 | 150.40 | 148.30 | 149.20 | 149.20 | 0.34% | 170,770 |
| Aug 11, 2025 | 150.80 | 151.00 | 148.20 | 148.70 | 148.70 | -1.20% | 270,567 |
| Aug 8, 2025 | 150.50 | 150.50 | 149.00 | 150.50 | 150.50 | 0.33% | 219,726 |
| Aug 7, 2025 | 150.60 | 151.50 | 149.00 | 150.00 | 150.00 | - | 331,642 |
| Aug 6, 2025 | 152.80 | 153.90 | 149.40 | 150.00 | 150.00 | -1.64% | 296,564 |
| Aug 5, 2025 | 150.50 | 153.50 | 150.50 | 152.50 | 152.50 | 1.53% | 80,227 |
| Aug 4, 2025 | 150.20 | 151.30 | 149.40 | 150.20 | 150.20 | 0.13% | 94,386 |
| Aug 1, 2025 | 151.50 | 151.80 | 149.00 | 150.00 | 150.00 | -1.12% | 150,600 |
| Jul 31, 2025 | 156.10 | 156.60 | 151.70 | 151.70 | 151.70 | -2.88% | 166,062 |
| Jul 30, 2025 | 157.20 | 159.20 | 155.50 | 156.20 | 156.20 | 4.13% | 119,422 |