Freetrailer Group A/S (XSAT:FREETR)
Sweden · Delayed Price · Currency is SEK · Price in DKK 76.00
+2.00 (2.70%)
At close: Dec 3, 2025
Freetrailer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 74.60 | 77.20 | 74.40 | 76.00 | 76.00 | 2.70% | 5,034 |
| Dec 2, 2025 | 73.00 | 75.40 | 72.40 | 74.00 | 74.00 | 0.54% | 4,430 |
| Dec 1, 2025 | 74.80 | 74.80 | 73.00 | 73.60 | 73.60 | -1.60% | 6,456 |
| Nov 28, 2025 | 73.40 | 75.00 | 72.00 | 74.80 | 74.80 | 1.91% | 14,050 |
| Nov 27, 2025 | 74.00 | 74.20 | 73.00 | 73.40 | 73.40 | -1.34% | 14,476 |
| Nov 26, 2025 | 74.00 | 76.60 | 73.40 | 74.40 | 74.40 | - | 5,348 |
| Nov 25, 2025 | 75.80 | 76.80 | 73.80 | 74.40 | 74.40 | -1.85% | 6,847 |
| Nov 24, 2025 | 78.00 | 78.00 | 73.40 | 75.80 | 75.80 | -2.82% | 22,386 |
| Nov 21, 2025 | 75.60 | 78.00 | 73.00 | 78.00 | 78.00 | 3.17% | 13,523 |
| Nov 20, 2025 | 77.80 | 82.80 | 73.60 | 75.60 | 75.60 | -3.08% | 39,916 |
| Nov 19, 2025 | 77.80 | 78.00 | 74.00 | 78.00 | 78.00 | 0.26% | 11,736 |
| Nov 18, 2025 | 75.00 | 77.80 | 74.00 | 77.80 | 77.80 | 3.73% | 26,076 |
| Nov 17, 2025 | 73.20 | 77.00 | 70.60 | 75.00 | 75.00 | 2.18% | 11,231 |
| Nov 14, 2025 | 73.00 | 74.80 | 72.60 | 73.40 | 73.40 | 0.55% | 10,947 |
| Nov 13, 2025 | 73.00 | 74.20 | 71.60 | 73.00 | 73.00 | 0.27% | 6,656 |
| Nov 12, 2025 | 73.40 | 73.40 | 72.00 | 72.80 | 72.80 | -0.82% | 7,925 |
| Nov 11, 2025 | 71.60 | 73.60 | 71.40 | 73.40 | 73.40 | 1.94% | 6,939 |
| Nov 10, 2025 | 71.40 | 72.40 | 70.40 | 72.00 | 72.00 | 0.84% | 5,033 |
| Nov 7, 2025 | 70.00 | 72.20 | 69.20 | 71.40 | 71.40 | 0.56% | 10,923 |
| Nov 6, 2025 | 71.40 | 71.40 | 70.40 | 71.00 | 71.00 | - | 3,562 |
| Nov 5, 2025 | 72.20 | 74.60 | 71.00 | 71.00 | 71.00 | -1.66% | 6,527 |
| Nov 4, 2025 | 73.20 | 73.80 | 72.20 | 72.20 | 72.20 | -1.37% | 4,949 |
| Nov 3, 2025 | 75.00 | 75.00 | 73.00 | 73.20 | 73.20 | -3.68% | 4,512 |
| Oct 31, 2025 | 73.20 | 80.00 | 73.20 | 76.00 | 76.00 | 3.83% | 33,783 |
| Oct 30, 2025 | 73.20 | 74.60 | 73.20 | 73.20 | 73.20 | - | 6,124 |
| Oct 29, 2025 | 73.40 | 74.00 | 73.20 | 73.20 | 73.20 | -0.27% | 6,673 |
| Oct 28, 2025 | 75.00 | 75.00 | 72.80 | 73.40 | 73.40 | -1.87% | 16,109 |
| Oct 27, 2025 | 72.40 | 75.00 | 72.20 | 74.80 | 74.80 | 2.47% | 6,609 |
| Oct 24, 2025 | 73.00 | 73.40 | 71.00 | 73.00 | 73.00 | 1.39% | 4,570 |
| Oct 23, 2025 | 71.80 | 73.20 | 71.00 | 72.00 | 72.00 | 0.28% | 6,929 |
| Oct 22, 2025 | 71.00 | 71.80 | 70.00 | 71.80 | 71.80 | 1.99% | 5,862 |
| Oct 21, 2025 | 70.20 | 70.60 | 69.40 | 70.40 | 70.40 | 0.57% | 24,381 |
| Oct 20, 2025 | 68.60 | 71.40 | 68.40 | 70.00 | 70.00 | 2.34% | 14,005 |
| Oct 17, 2025 | 71.60 | 71.60 | 68.00 | 68.40 | 68.40 | -4.47% | 22,109 |
| Oct 16, 2025 | 72.00 | 72.60 | 71.00 | 71.60 | 71.60 | 0.56% | 5,677 |
| Oct 15, 2025 | 73.60 | 73.60 | 71.20 | 71.20 | 71.20 | -3.00% | 12,420 |
| Oct 14, 2025 | 72.80 | 73.60 | 71.40 | 73.40 | 73.40 | 0.82% | 6,589 |
| Oct 13, 2025 | 72.20 | 73.80 | 72.20 | 72.80 | 72.80 | 1.11% | 5,151 |
| Oct 10, 2025 | 73.60 | 73.60 | 71.20 | 72.00 | 72.00 | -1.91% | 11,203 |
| Oct 9, 2025 | 71.20 | 73.60 | 71.20 | 73.40 | 73.40 | 1.94% | 16,615 |
| Oct 8, 2025 | 71.40 | 72.40 | 71.00 | 72.00 | 72.00 | 0.28% | 10,492 |
| Oct 7, 2025 | 73.00 | 73.80 | 71.40 | 71.80 | 71.80 | -2.71% | 16,982 |
| Oct 6, 2025 | 74.00 | 74.80 | 72.20 | 73.80 | 73.80 | -1.60% | 17,772 |
| Oct 3, 2025 | 77.00 | 78.00 | 73.60 | 75.00 | 75.00 | -2.34% | 18,871 |
| Oct 2, 2025 | 74.80 | 76.80 | 72.40 | 76.80 | 76.80 | 4.63% | 13,608 |
| Oct 1, 2025 | 73.00 | 75.00 | 71.00 | 73.40 | 73.40 | 0.55% | 21,143 |
| Sep 30, 2025 | 72.20 | 73.00 | 71.00 | 73.00 | 73.00 | -1.35% | 38,702 |
| Sep 29, 2025 | 75.00 | 75.80 | 72.20 | 74.00 | 74.00 | -1.33% | 10,858 |
| Sep 26, 2025 | 74.80 | 75.00 | 73.20 | 75.00 | 75.00 | - | 11,167 |
| Sep 25, 2025 | 73.20 | 75.00 | 71.20 | 75.00 | 75.00 | 2.46% | 9,813 |