FluoGuide A/S (STO:FLUO)
Sweden · Delayed Price · Currency is SEK 37.50
+2.00 (5.63%)
Sep 2, 2026, 5:29 PM CET
FluoGuide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 33.90 | 35.50 | 33.60 | 35.50 | 35.50 | 4.11% | 5,086 |
| Aug 31, 2026 | 33.70 | 34.50 | 33.60 | 34.10 | 34.10 | - | 3,237 |
| Aug 28, 2026 | 33.20 | 35.20 | 33.10 | 34.10 | 34.10 | 1.79% | 7,245 |
| Aug 27, 2026 | 33.80 | 33.80 | 32.00 | 33.50 | 33.50 | 8.06% | 3,576 |
| Aug 26, 2026 | 31.10 | 33.30 | 31.00 | 31.00 | 31.00 | -7.19% | 9,711 |
| Aug 25, 2026 | 30.80 | 33.40 | 30.80 | 33.40 | 33.40 | 7.40% | 7,307 |
| Aug 24, 2026 | 31.00 | 33.20 | 30.50 | 31.10 | 31.10 | -1.89% | 6,849 |
| Aug 21, 2026 | 32.30 | 32.80 | 31.70 | 31.70 | 31.70 | -1.55% | 2,151 |
| Aug 20, 2026 | 32.20 | 32.20 | 31.60 | 32.20 | 32.20 | -1.83% | 830 |
| Aug 19, 2026 | 33.10 | 33.10 | 31.10 | 32.80 | 32.80 | -1.80% | 4,180 |
| Aug 18, 2026 | 32.70 | 34.90 | 32.70 | 33.40 | 33.40 | -0.30% | 3,675 |
| Aug 17, 2026 | 33.60 | 34.00 | 32.60 | 33.50 | 33.50 | 1.52% | 10,007 |
| Aug 14, 2026 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | 5.10% | 5,057 |
| Aug 13, 2026 | 32.60 | 32.60 | 31.10 | 31.40 | 31.40 | -1.88% | 1,500 |
| Aug 12, 2026 | 30.70 | 32.00 | 30.70 | 32.00 | 32.00 | 3.56% | 2,688 |
| Aug 11, 2026 | 31.00 | 32.10 | 30.70 | 30.90 | 30.90 | -0.96% | 1,987 |
| Aug 10, 2026 | 31.10 | 31.70 | 30.30 | 31.20 | 31.20 | 0.32% | 1,752 |
| Aug 7, 2026 | 31.10 | 31.20 | 30.20 | 31.10 | 31.10 | - | 6,664 |
| Aug 6, 2026 | 30.60 | 32.60 | 30.00 | 31.10 | 31.10 | -2.20% | 9,744 |
| Aug 5, 2026 | 31.10 | 32.00 | 30.10 | 31.80 | 31.80 | 2.58% | 6,321 |
| Aug 4, 2026 | 31.00 | 32.80 | 31.00 | 31.00 | 31.00 | 0.65% | 4,712 |
| Aug 3, 2026 | 31.10 | 31.40 | 29.00 | 30.80 | 30.80 | -2.22% | 18,140 |
| Jul 31, 2026 | 31.40 | 31.80 | 31.10 | 31.50 | 31.50 | 0.96% | 2,752 |
| Jul 30, 2026 | 31.90 | 31.90 | 31.00 | 31.20 | 31.20 | -0.32% | 6,227 |
| Jul 29, 2026 | 32.50 | 32.50 | 31.20 | 31.30 | 31.30 | -0.63% | 3,221 |
| Jul 28, 2026 | 31.00 | 33.00 | 31.00 | 31.50 | 31.50 | -1.87% | 6,321 |
| Jul 27, 2026 | 31.30 | 32.70 | 31.20 | 32.10 | 32.10 | -1.23% | 5,937 |
| Jul 24, 2026 | 32.50 | 32.50 | 30.90 | 32.50 | 32.50 | 1.25% | 12,654 |
| Jul 23, 2026 | 31.70 | 33.90 | 31.60 | 32.10 | 32.10 | -2.13% | 6,590 |
| Jul 22, 2026 | 32.10 | 33.20 | 31.70 | 32.80 | 32.80 | 2.18% | 3,028 |
| Jul 21, 2026 | 32.70 | 34.00 | 31.30 | 32.10 | 32.10 | -1.83% | 20,414 |
| Jul 20, 2026 | 33.60 | 33.60 | 31.10 | 32.70 | 32.70 | -2.68% | 16,650 |
| Jul 17, 2026 | 36.90 | 36.90 | 32.00 | 33.60 | 33.60 | 0.30% | 15,915 |
| Jul 16, 2026 | 34.60 | 36.10 | 32.80 | 33.50 | 33.50 | -4.83% | 18,110 |
| Jul 15, 2026 | 33.60 | 35.20 | 33.00 | 35.20 | 35.20 | 4.14% | 15,447 |
| Jul 14, 2026 | 34.00 | 39.90 | 32.20 | 33.80 | 33.80 | -3.70% | 24,015 |
| Jul 13, 2026 | 35.40 | 37.10 | 34.00 | 35.10 | 35.10 | -5.14% | 28,377 |
| Jul 10, 2026 | 35.20 | 39.90 | 35.20 | 37.00 | 37.00 | -1.86% | 3,116 |
| Jul 9, 2026 | 38.80 | 39.10 | 36.70 | 37.70 | 37.70 | -2.58% | 12,620 |
| Jul 8, 2026 | 39.10 | 39.60 | 36.00 | 38.70 | 38.70 | -1.28% | 7,335 |
| Jul 7, 2026 | 39.60 | 43.30 | 38.10 | 39.20 | 39.20 | - | 4,275 |
| Jul 6, 2026 | 40.70 | 40.80 | 39.20 | 39.20 | 39.20 | -3.45% | 10,051 |
| Jul 3, 2026 | 38.90 | 41.60 | 38.90 | 40.60 | 40.60 | 4.64% | 3,750 |
| Jul 2, 2026 | 38.50 | 41.50 | 38.40 | 38.80 | 38.80 | 1.84% | 9,812 |
| Jul 1, 2026 | 41.90 | 41.90 | 38.10 | 38.10 | 38.10 | -9.29% | 11,436 |
| Jun 30, 2026 | 42.60 | 42.60 | 39.00 | 42.00 | 42.00 | -1.41% | 9,965 |
| Jun 29, 2026 | 40.50 | 46.00 | 40.20 | 42.60 | 42.60 | 2.16% | 29,129 |
| Jun 26, 2026 | 42.80 | 42.80 | 40.20 | 41.70 | 41.70 | -2.80% | 4,814 |
| Jun 25, 2026 | 43.10 | 43.50 | 42.90 | 42.90 | 42.90 | - | 4,084 |
| Jun 24, 2026 | 42.60 | 44.80 | 42.50 | 42.90 | 42.90 | -4.88% | 4,488 |