Fluicell AB (publ) (STO:FLUI)
Sweden · Delayed Price · Currency is SEK 9.45
+0.45 (5.00%)
Feb 11, 2026, 12:47 PM CET
Fluicell AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.40 | 9.55 | 8.95 | 8.95 | - | -0.56% | 4,124 |
| Feb 10, 2026 | 9.40 | 9.40 | 8.85 | 9.00 | 9.00 | -4.76% | 3,753 |
| Feb 9, 2026 | 9.45 | 9.70 | 8.80 | 9.45 | 9.45 | - | 9,448 |
| Feb 6, 2026 | 8.50 | 10.90 | 8.50 | 9.45 | 9.45 | 18.87% | 69,217 |
| Feb 5, 2026 | 7.65 | 8.25 | 7.65 | 7.95 | 7.95 | -7.02% | 775 |
| Feb 4, 2026 | 7.85 | 8.55 | 7.65 | 8.55 | 8.55 | 7.55% | 3,423 |
| Feb 3, 2026 | 8.00 | 8.20 | 7.80 | 7.95 | 7.95 | -6.47% | 3,276 |
| Feb 2, 2026 | 8.30 | 9.30 | 8.00 | 8.50 | 8.50 | - | 5,194 |
| Jan 30, 2026 | 8.30 | 8.85 | 8.30 | 8.50 | 8.50 | 2.41% | 13 |
| Jan 29, 2026 | 8.05 | 9.20 | 8.05 | 8.30 | 8.30 | -6.21% | 4,151 |
| Jan 28, 2026 | 8.10 | 8.85 | 8.10 | 8.85 | 8.85 | -0.56% | 1,422 |
| Jan 27, 2026 | 8.10 | 9.15 | 8.00 | 8.90 | 8.90 | 4.09% | 16,947 |
| Jan 26, 2026 | 8.75 | 8.75 | 8.15 | 8.55 | 8.55 | -2.29% | 1,370 |
| Jan 23, 2026 | 9.05 | 9.35 | 8.35 | 8.75 | 8.75 | -7.89% | 4,403 |
| Jan 22, 2026 | 8.85 | 9.85 | 8.85 | 9.50 | 9.50 | 1.06% | 777 |
| Jan 21, 2026 | 8.75 | 9.40 | 8.30 | 9.40 | 9.40 | -0.53% | 11,081 |
| Jan 20, 2026 | 9.35 | 9.85 | 8.75 | 9.45 | 9.45 | -4.55% | 23,007 |
| Jan 19, 2026 | 10.70 | 10.70 | 9.15 | 9.90 | 9.90 | -7.48% | 6,875 |
| Jan 16, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 4.90% | 3,630 |
| Jan 15, 2026 | 10.30 | 10.70 | 10.20 | 10.20 | 10.20 | -1.92% | 3,055 |
| Jan 14, 2026 | 10.70 | 10.90 | 10.30 | 10.40 | 10.40 | -2.80% | 3,277 |
| Jan 13, 2026 | 10.40 | 10.70 | 10.30 | 10.70 | 10.70 | 0.94% | 2,200 |
| Jan 12, 2026 | 10.10 | 11.00 | 10.10 | 10.60 | 10.60 | 0.95% | 2,486 |
| Jan 9, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 0.96% | 3,570 |
| Jan 8, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 1,663 |
| Jan 7, 2026 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 1,495 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 72 |
| Jan 2, 2026 | 10.00 | 10.90 | 10.00 | 10.00 | 10.00 | - | 1,258 |
| Dec 30, 2025 | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | - | 955 |
| Dec 29, 2025 | 11.10 | 11.10 | 10.00 | 10.00 | 10.00 | -11.50% | 2,093 |
| Dec 23, 2025 | 10.60 | 11.30 | 10.40 | 11.30 | 11.30 | 4.63% | 2,824 |
| Dec 22, 2025 | 10.70 | 11.40 | 10.30 | 10.80 | 10.80 | -2.70% | 1,027 |
| Dec 19, 2025 | 10.30 | 11.20 | 10.30 | 11.10 | 11.10 | 5.71% | 1,272 |
| Dec 18, 2025 | 10.60 | 11.10 | 10.40 | 10.50 | 10.50 | -7.89% | 4,378 |
| Dec 17, 2025 | 10.80 | 11.50 | 10.00 | 11.40 | 11.40 | 8.57% | 3,729 |
| Dec 16, 2025 | 10.20 | 10.70 | 10.10 | 10.50 | 10.50 | 2.94% | 3,360 |
| Dec 15, 2025 | 11.20 | 11.30 | 10.00 | 10.20 | 10.20 | -8.11% | 4,115 |
| Dec 12, 2025 | 10.20 | 11.10 | 9.60 | 11.10 | 11.10 | -6.72% | 14,610 |
| Dec 11, 2025 | 10.30 | 12.30 | 9.60 | 11.90 | 11.90 | 23.32% | 3,506 |
| Dec 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | 260 |
| Dec 9, 2025 | 10.00 | 10.70 | 9.55 | 9.55 | 9.55 | -9.91% | 3,512 |
| Dec 8, 2025 | 10.00 | 11.00 | 10.00 | 10.60 | 10.60 | - | 3,593 |
| Dec 5, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 265 |
| Dec 4, 2025 | 9.90 | 10.30 | 9.25 | 10.30 | 10.30 | -1.90% | 324 |
| Dec 3, 2025 | 9.40 | 10.50 | 9.40 | 10.50 | 10.50 | 7.69% | 2,006 |
| Dec 2, 2025 | 9.45 | 10.10 | 9.40 | 9.75 | 9.75 | 2.63% | 2,628 |
| Dec 1, 2025 | 9.70 | 9.70 | 9.10 | 9.50 | 9.50 | -5.94% | 7,715 |
| Nov 28, 2025 | 10.50 | 10.60 | 9.75 | 10.10 | 10.10 | -6.48% | 11,970 |
| Nov 27, 2025 | 10.20 | 11.00 | 10.10 | 10.80 | 10.80 | 1.89% | 3,032 |
| Nov 26, 2025 | 10.80 | 12.40 | 10.10 | 10.60 | 10.60 | 0.95% | 3,659 |