FluoGuide A/S (STO:FLUO)
Sweden · Delayed Price · Currency is SEK 41.20
+0.10 (0.24%)
Aug 1, 2025, 5:29 PM CET
FluoGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.50 | 41.50 | 40.00 | 41.20 | 41.20 | 0.24% | 4,693 |
| Jul 31, 2025 | 42.10 | 42.80 | 40.40 | 41.10 | 41.10 | -1.44% | 8,945 |
| Jul 30, 2025 | 42.70 | 43.80 | 40.60 | 41.70 | 41.70 | -2.11% | 8,390 |
| Jul 29, 2025 | 44.20 | 44.20 | 41.80 | 42.60 | 42.60 | 1.19% | 19,388 |
| Jul 28, 2025 | 44.70 | 46.90 | 40.30 | 42.10 | 42.10 | -6.65% | 15,920 |
| Jul 25, 2025 | 44.20 | 46.10 | 43.80 | 45.10 | 45.10 | 2.27% | 21,624 |
| Jul 24, 2025 | 41.00 | 44.10 | 41.00 | 44.10 | 44.10 | 7.56% | 10,165 |
| Jul 23, 2025 | 41.40 | 41.90 | 40.70 | 41.00 | 41.00 | -1.20% | 4,058 |
| Jul 22, 2025 | 41.50 | 41.50 | 40.50 | 41.50 | 41.50 | - | 2,525 |
| Jul 21, 2025 | 40.00 | 42.30 | 39.70 | 41.50 | 41.50 | 1.72% | 24,459 |
| Jul 18, 2025 | 40.30 | 41.60 | 40.10 | 40.80 | 40.80 | -2.16% | 1,709 |
| Jul 17, 2025 | 40.60 | 41.90 | 40.00 | 41.70 | 41.70 | 0.97% | 4,154 |
| Jul 16, 2025 | 42.00 | 42.00 | 40.50 | 41.30 | 41.30 | -1.67% | 7,054 |
| Jul 15, 2025 | 40.20 | 42.00 | 38.90 | 42.00 | 42.00 | 5.00% | 9,636 |
| Jul 14, 2025 | 39.50 | 40.20 | 38.90 | 40.00 | 40.00 | - | 5,282 |
| Jul 11, 2025 | 41.00 | 41.00 | 39.40 | 40.00 | 40.00 | 0.25% | 4,156 |
| Jul 10, 2025 | 39.70 | 41.50 | 39.70 | 39.90 | 39.90 | -2.92% | 3,442 |
| Jul 9, 2025 | 39.60 | 41.10 | 38.80 | 41.10 | 41.10 | 3.79% | 1,063 |
| Jul 8, 2025 | 39.80 | 40.30 | 38.10 | 39.60 | 39.60 | -0.50% | 3,081 |
| Jul 7, 2025 | 41.00 | 41.50 | 39.50 | 39.80 | 39.80 | -5.24% | 6,939 |
| Jul 4, 2025 | 41.00 | 42.00 | 40.80 | 42.00 | 42.00 | 2.19% | 4,175 |
| Jul 3, 2025 | 42.20 | 42.20 | 40.50 | 41.10 | 41.10 | -2.61% | 4,547 |
| Jul 2, 2025 | 42.30 | 42.30 | 40.70 | 42.20 | 42.20 | -0.24% | 2,106 |
| Jul 1, 2025 | 40.30 | 43.40 | 40.30 | 42.30 | 42.30 | 4.70% | 9,323 |
| Jun 30, 2025 | 41.00 | 41.50 | 39.60 | 40.40 | 40.40 | -2.42% | 7,954 |
| Jun 27, 2025 | 39.70 | 42.00 | 39.70 | 41.40 | 41.40 | -1.43% | 7,155 |
| Jun 26, 2025 | 39.60 | 42.00 | 39.50 | 42.00 | 42.00 | 2.94% | 8,962 |
| Jun 25, 2025 | 39.90 | 40.80 | 39.70 | 40.80 | 40.80 | 0.49% | 521 |
| Jun 24, 2025 | 39.20 | 41.60 | 39.20 | 40.60 | 40.60 | 2.01% | 2,706 |
| Jun 23, 2025 | 40.10 | 41.00 | 39.00 | 39.80 | 39.80 | 2.05% | 4,058 |
| Jun 19, 2025 | 43.80 | 43.80 | 38.80 | 39.00 | 39.00 | 1.04% | 12,270 |
| Jun 18, 2025 | 38.60 | 40.00 | 38.00 | 38.60 | 38.60 | -0.26% | 6,172 |
| Jun 17, 2025 | 40.10 | 42.60 | 37.80 | 38.70 | 38.70 | -1.78% | 4,082 |
| Jun 16, 2025 | 38.10 | 42.90 | 38.10 | 39.40 | 39.40 | -1.99% | 3,281 |
| Jun 13, 2025 | 41.70 | 41.70 | 39.00 | 40.20 | 40.20 | -3.60% | 7,666 |
| Jun 12, 2025 | 39.50 | 41.90 | 39.50 | 41.70 | 41.70 | 7.47% | 2,822 |
| Jun 11, 2025 | 40.00 | 41.30 | 38.30 | 38.80 | 38.80 | -5.13% | 10,693 |
| Jun 10, 2025 | 39.80 | 42.00 | 39.80 | 40.90 | 40.90 | 2.76% | 8,451 |
| Jun 9, 2025 | 39.80 | 41.00 | 39.00 | 39.80 | 39.80 | -5.01% | 4,575 |
| Jun 5, 2025 | 40.20 | 42.00 | 40.00 | 41.90 | 41.90 | 1.95% | 3,949 |
| Jun 4, 2025 | 40.10 | 41.60 | 40.10 | 41.10 | 41.10 | -1.91% | 1,800 |
| Jun 3, 2025 | 43.20 | 43.20 | 41.20 | 41.90 | 41.90 | -1.87% | 3,635 |
| Jun 2, 2025 | 41.60 | 42.70 | 40.30 | 42.70 | 42.70 | 2.15% | 4,099 |
| May 30, 2025 | 42.00 | 43.20 | 41.80 | 41.80 | 41.80 | -0.24% | 9,925 |
| May 28, 2025 | 42.90 | 43.30 | 39.90 | 41.90 | 41.90 | -2.78% | 7,400 |
| May 27, 2025 | 40.10 | 44.00 | 40.10 | 43.10 | 43.10 | -0.23% | 9,527 |
| May 26, 2025 | 40.90 | 43.20 | 40.00 | 43.20 | 43.20 | 0.93% | 6,053 |
| May 23, 2025 | 43.50 | 43.50 | 41.50 | 42.80 | 42.80 | -1.61% | 1,152 |
| May 22, 2025 | 43.40 | 43.50 | 40.60 | 43.50 | 43.50 | - | 3,602 |
| May 21, 2025 | 41.00 | 43.50 | 40.50 | 43.50 | 43.50 | 5.84% | 9,047 |