Wallenstam AB (publ) (STO:WALL.B)
Sweden · Delayed Price · Currency is SEK 45.32
+0.28 (0.62%)
Aug 12, 2025, 10:59 AM CET
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 45.42 | 45.62 | 45.04 | 45.04 | 45.04 | -0.75% | 363,956 |
| Aug 8, 2025 | 45.60 | 45.96 | 45.38 | 45.38 | 45.38 | -0.48% | 367,846 |
| Aug 7, 2025 | 45.34 | 45.88 | 45.26 | 45.60 | 45.60 | 1.15% | 540,197 |
| Aug 6, 2025 | 44.66 | 45.48 | 44.66 | 45.08 | 45.08 | 0.94% | 535,945 |
| Aug 5, 2025 | 44.72 | 44.88 | 44.32 | 44.66 | 44.66 | 0.27% | 528,049 |
| Aug 4, 2025 | 44.08 | 44.72 | 44.08 | 44.54 | 44.54 | 1.27% | 498,295 |
| Aug 1, 2025 | 44.00 | 44.32 | 43.52 | 43.98 | 43.98 | -1.08% | 647,505 |
| Jul 31, 2025 | 44.46 | 44.90 | 44.20 | 44.46 | 44.46 | 0.86% | 920,897 |
| Jul 30, 2025 | 45.04 | 45.60 | 43.98 | 44.08 | 44.08 | -4.75% | 845,257 |
| Jul 29, 2025 | 45.38 | 46.28 | 44.76 | 46.28 | 46.28 | 1.80% | 416,547 |
| Jul 28, 2025 | 46.02 | 46.56 | 45.34 | 45.46 | 45.46 | -1.39% | 653,128 |
| Jul 25, 2025 | 46.10 | 46.22 | 45.64 | 46.10 | 46.10 | -0.09% | 365,284 |
| Jul 24, 2025 | 45.60 | 46.14 | 45.52 | 46.14 | 46.14 | 0.92% | 498,922 |
| Jul 23, 2025 | 46.20 | 46.46 | 45.70 | 45.72 | 45.72 | -0.57% | 323,675 |
| Jul 22, 2025 | 46.30 | 46.34 | 45.74 | 45.98 | 45.98 | 0.31% | 202,281 |
| Jul 21, 2025 | 44.88 | 46.14 | 44.88 | 45.84 | 45.84 | 2.00% | 509,957 |
| Jul 18, 2025 | 45.50 | 45.50 | 44.62 | 44.94 | 44.94 | -0.31% | 664,538 |
| Jul 17, 2025 | 44.80 | 45.22 | 44.66 | 45.08 | 45.08 | 0.63% | 803,749 |
| Jul 16, 2025 | 45.86 | 45.86 | 44.80 | 44.80 | 44.80 | -0.71% | 643,507 |
| Jul 15, 2025 | 45.00 | 45.86 | 44.72 | 45.12 | 45.12 | 0.53% | 638,948 |
| Jul 14, 2025 | 44.84 | 45.36 | 44.72 | 44.88 | 44.88 | 0.09% | 1,006,084 |
| Jul 11, 2025 | 45.56 | 45.66 | 44.62 | 44.84 | 44.84 | -1.54% | 562,979 |
| Jul 10, 2025 | 45.32 | 45.64 | 45.08 | 45.54 | 45.54 | 0.49% | 1,253,491 |
| Jul 9, 2025 | 45.00 | 45.50 | 44.60 | 45.32 | 45.32 | 0.80% | 1,055,614 |
| Jul 8, 2025 | 46.10 | 46.24 | 44.78 | 44.96 | 44.96 | -2.47% | 1,622,816 |
| Jul 7, 2025 | 48.70 | 48.94 | 45.64 | 46.10 | 46.10 | -5.34% | 1,558,351 |
| Jul 4, 2025 | 49.00 | 49.00 | 48.28 | 48.70 | 48.70 | -0.69% | 290,890 |
| Jul 3, 2025 | 48.70 | 49.40 | 48.58 | 49.04 | 49.04 | 0.70% | 352,390 |
| Jul 2, 2025 | 48.98 | 49.28 | 48.30 | 48.70 | 48.70 | -0.45% | 449,917 |
| Jul 1, 2025 | 48.50 | 49.18 | 48.26 | 48.92 | 48.92 | 1.45% | 385,677 |
| Jun 30, 2025 | 48.56 | 49.84 | 48.22 | 48.22 | 48.22 | -0.66% | 491,121 |
| Jun 27, 2025 | 48.54 | 48.86 | 48.20 | 48.54 | 48.54 | 0.12% | 255,446 |
| Jun 26, 2025 | 48.38 | 49.18 | 48.34 | 48.48 | 48.48 | 0.50% | 331,273 |
| Jun 25, 2025 | 47.54 | 48.78 | 47.54 | 48.24 | 48.24 | 1.64% | 486,937 |
| Jun 24, 2025 | 48.60 | 49.06 | 47.46 | 47.46 | 47.46 | -1.54% | 421,864 |
| Jun 23, 2025 | 46.78 | 48.22 | 46.68 | 48.20 | 48.20 | 2.77% | 433,790 |
| Jun 19, 2025 | 47.02 | 47.04 | 46.32 | 46.90 | 46.90 | -0.64% | 2,392,346 |
| Jun 18, 2025 | 45.80 | 47.20 | 45.80 | 47.20 | 47.20 | 1.81% | 710,539 |
| Jun 17, 2025 | 45.24 | 46.46 | 45.24 | 46.36 | 46.36 | 1.05% | 646,776 |
| Jun 16, 2025 | 44.36 | 45.92 | 44.16 | 45.88 | 45.88 | 3.24% | 410,236 |
| Jun 13, 2025 | 44.70 | 44.96 | 44.30 | 44.44 | 44.44 | -0.94% | 554,204 |
| Jun 12, 2025 | 46.22 | 46.22 | 44.70 | 44.86 | 44.86 | -2.94% | 825,545 |
| Jun 11, 2025 | 47.52 | 47.74 | 46.08 | 46.22 | 46.22 | -2.74% | 586,437 |
| Jun 10, 2025 | 48.00 | 48.06 | 47.30 | 47.52 | 47.52 | -0.63% | 505,197 |
| Jun 9, 2025 | 46.88 | 48.12 | 46.88 | 47.82 | 47.82 | 1.92% | 538,087 |
| Jun 5, 2025 | 47.00 | 47.72 | 46.58 | 46.92 | 46.92 | - | 530,722 |
| Jun 4, 2025 | 47.10 | 47.14 | 46.74 | 46.92 | 46.92 | -0.38% | 857,954 |
| Jun 3, 2025 | 47.70 | 47.78 | 46.88 | 47.10 | 47.10 | -0.72% | 877,962 |
| Jun 2, 2025 | 48.26 | 48.62 | 47.36 | 47.44 | 47.44 | -1.78% | 743,345 |
| May 30, 2025 | 47.26 | 49.06 | 47.26 | 48.30 | 48.30 | 2.42% | 1,232,730 |