FluoGuide A/S (STO:FLUO)
Sweden · Delayed Price · Currency is SEK 39.50
-0.70 (-1.74%)
Sep 10, 2025, 2:28 PM CET
FluoGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.30 | 40.30 | 39.20 | 40.20 | 40.20 | 0.50% | 2,252 |
| Sep 8, 2025 | 39.90 | 40.00 | 38.80 | 40.00 | 40.00 | 0.25% | 3,087 |
| Sep 5, 2025 | 40.30 | 40.30 | 39.50 | 39.90 | 39.90 | -0.99% | 1,581 |
| Sep 4, 2025 | 39.80 | 40.70 | 39.70 | 40.30 | 40.30 | 1.51% | 1,356 |
| Sep 3, 2025 | 38.70 | 39.70 | 38.60 | 39.70 | 39.70 | 0.25% | 1,211 |
| Sep 2, 2025 | 39.00 | 41.00 | 38.70 | 39.60 | 39.60 | -2.46% | 2,512 |
| Sep 1, 2025 | 40.60 | 40.60 | 39.90 | 40.60 | 40.60 | - | 639 |
| Aug 29, 2025 | 40.70 | 40.70 | 40.00 | 40.60 | 40.60 | -0.73% | 7,662 |
| Aug 28, 2025 | 39.70 | 40.90 | 37.10 | 40.90 | 40.90 | 3.81% | 7,098 |
| Aug 27, 2025 | 39.00 | 39.40 | 38.20 | 39.40 | 39.40 | -0.25% | 5,427 |
| Aug 26, 2025 | 39.00 | 40.00 | 38.60 | 39.50 | 39.50 | - | 7,671 |
| Aug 25, 2025 | 40.20 | 40.20 | 39.00 | 39.50 | 39.50 | -1.99% | 4,879 |
| Aug 22, 2025 | 40.90 | 40.90 | 39.50 | 40.30 | 40.30 | -1.47% | 2,406 |
| Aug 21, 2025 | 39.60 | 40.90 | 39.40 | 40.90 | 40.90 | 2.00% | 5,498 |
| Aug 20, 2025 | 40.30 | 40.30 | 39.50 | 40.10 | 40.10 | -0.99% | 2,711 |
| Aug 19, 2025 | 40.90 | 40.90 | 39.70 | 40.50 | 40.50 | 2.27% | 1,416 |
| Aug 18, 2025 | 39.90 | 40.00 | 39.30 | 39.60 | 39.60 | -1.74% | 1,596 |
| Aug 15, 2025 | 39.00 | 40.50 | 39.00 | 40.30 | 40.30 | -1.47% | 3,631 |
| Aug 14, 2025 | 40.60 | 40.90 | 39.00 | 40.90 | 40.90 | -1.21% | 4,676 |
| Aug 13, 2025 | 41.00 | 41.50 | 40.60 | 41.40 | 41.40 | -0.72% | 718 |
| Aug 12, 2025 | 42.50 | 42.50 | 40.60 | 41.70 | 41.70 | 0.72% | 4,699 |
| Aug 11, 2025 | 39.50 | 41.80 | 39.50 | 41.40 | 41.40 | 6.43% | 4,694 |
| Aug 8, 2025 | 38.20 | 40.30 | 38.20 | 38.90 | 38.90 | -2.51% | 6,698 |
| Aug 7, 2025 | 40.00 | 40.50 | 38.00 | 39.90 | 39.90 | -2.44% | 9,295 |
| Aug 6, 2025 | 41.50 | 42.20 | 40.30 | 40.90 | 40.90 | -1.45% | 11,312 |
| Aug 5, 2025 | 40.30 | 42.90 | 39.70 | 41.50 | 41.50 | 1.47% | 10,316 |
| Aug 4, 2025 | 41.40 | 41.40 | 40.10 | 40.90 | 40.90 | -0.73% | 4,776 |
| 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 |