Nordic Flanges Group AB (publ) (STO:NFGAB)
Sweden · Delayed Price · Currency is SEK 11.00
+0.30 (2.80%)
Aug 1, 2025, 4:24 PM CET
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.00 | 11.00 | 10.40 | 11.00 | 11.00 | 2.80% | 6,047 |
| Jul 31, 2025 | 11.00 | 11.40 | 10.70 | 10.70 | 10.70 | -5.31% | 14,079 |
| Jul 30, 2025 | 10.70 | 11.70 | 10.70 | 11.30 | 11.30 | 2.73% | 10,215 |
| Jul 29, 2025 | 11.10 | 11.40 | 10.70 | 11.00 | 11.00 | 1.85% | 20,271 |
| Jul 28, 2025 | 11.40 | 11.40 | 10.40 | 10.80 | 10.80 | -4.42% | 19,072 |
| Jul 25, 2025 | 10.70 | 11.40 | 10.60 | 11.30 | 11.30 | 2.73% | 11,527 |
| Jul 24, 2025 | 10.40 | 11.40 | 10.40 | 11.00 | 11.00 | 2.80% | 20,712 |
| Jul 23, 2025 | 11.00 | 11.10 | 10.60 | 10.70 | 10.70 | -6.14% | 13,453 |
| Jul 22, 2025 | 11.10 | 11.40 | 10.70 | 11.40 | 11.40 | 5.56% | 7,807 |
| Jul 21, 2025 | 11.00 | 11.70 | 10.70 | 10.80 | 10.80 | 1.89% | 38,292 |
| Jul 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 10 |
| Jul 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 220 |
| Jul 15, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -6.19% | 2,758 |
| Jul 14, 2025 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | - | 16 |
| Jul 11, 2025 | 11.30 | 11.30 | 10.90 | 11.30 | 11.30 | 2.73% | 6,215 |
| Jul 10, 2025 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | -2.65% | 8,086 |
| Jul 9, 2025 | 11.00 | 11.50 | 10.90 | 11.30 | 11.30 | 3.67% | 7,388 |
| Jul 8, 2025 | 10.90 | 11.40 | 10.90 | 10.90 | 10.90 | - | 9,084 |
| Jul 7, 2025 | 11.50 | 11.50 | 10.80 | 10.90 | 10.90 | -8.40% | 5,186 |
| Jul 4, 2025 | 11.90 | 12.20 | 11.30 | 11.90 | 11.90 | -3.25% | 20,554 |
| Jul 3, 2025 | 12.00 | 12.30 | 11.60 | 12.30 | 12.30 | 2.50% | 13,798 |
| Jul 2, 2025 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | 993 |
| Jul 1, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 134 |
| Jun 30, 2025 | 12.60 | 12.60 | 11.70 | 12.00 | 12.00 | -4.00% | 7,979 |
| Jun 27, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 5.04% | 11,836 |
| Jun 26, 2025 | 11.90 | 12.80 | 11.90 | 11.90 | 11.90 | -2.46% | 11,814 |
| Jun 25, 2025 | 11.90 | 12.60 | 11.30 | 12.20 | 12.20 | - | 30,135 |
| Jun 24, 2025 | 12.30 | 12.60 | 11.60 | 12.20 | 12.20 | 1.67% | 22,432 |
| Jun 23, 2025 | 12.00 | 12.60 | 11.90 | 12.00 | 12.00 | - | 17,586 |
| Jun 19, 2025 | 12.30 | 12.30 | 11.60 | 12.00 | 12.00 | -1.64% | 7,294 |
| Jun 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1,230 |
| Jun 17, 2025 | 11.90 | 12.30 | 11.90 | 12.20 | 12.20 | - | 4,303 |
| Jun 16, 2025 | 12.40 | 13.40 | 11.90 | 12.20 | 12.20 | 1.67% | 18,404 |
| Jun 13, 2025 | 12.50 | 12.60 | 11.90 | 12.00 | 12.00 | -4.00% | 12,572 |
| Jun 12, 2025 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | - | 738 |
| Jun 11, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 1,196 |
| Jun 10, 2025 | 13.00 | 13.00 | 12.20 | 12.60 | 12.60 | - | 5,977 |
| Jun 9, 2025 | 11.90 | 12.60 | 11.90 | 12.60 | 12.60 | 2.44% | 14,293 |
| Jun 5, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 3.36% | 3,174 |
| Jun 4, 2025 | 12.00 | 12.60 | 11.60 | 11.90 | 11.90 | 2.59% | 9,135 |
| Jun 3, 2025 | 12.00 | 12.80 | 11.60 | 11.60 | 11.60 | -0.85% | 7,485 |
| Jun 2, 2025 | 11.90 | 12.40 | 11.60 | 11.70 | 11.70 | -1.68% | 19,162 |
| May 30, 2025 | 11.90 | 12.60 | 11.60 | 11.90 | 11.90 | - | 10,223 |
| May 28, 2025 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | - | 3,080 |
| May 27, 2025 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -2.46% | 2,145 |
| May 26, 2025 | 12.30 | 13.00 | 11.90 | 12.20 | 12.20 | -0.81% | 10,917 |
| May 23, 2025 | 12.20 | 13.00 | 11.60 | 12.30 | 12.30 | -2.38% | 10,551 |
| May 22, 2025 | 12.20 | 12.60 | 12.10 | 12.60 | 12.60 | - | 5,850 |
| May 21, 2025 | 12.30 | 13.00 | 12.10 | 12.60 | 12.60 | 2.44% | 33,132 |