Freetrailer Group A/S (XSAT:FREETR)
Sweden · Delayed Price · Currency is SEK · Price in DKK 80.00
+8.00 (11.11%)
At close: Aug 28, 2025
Freetrailer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 77.20 | 80.00 | 74.60 | 80.00 | 80.00 | 11.11% | 204,989 |
| Aug 27, 2025 | 71.60 | 72.00 | 70.00 | 72.00 | 72.00 | 0.28% | 17,150 |
| Aug 26, 2025 | 72.00 | 74.00 | 70.80 | 71.80 | 71.80 | -1.64% | 14,765 |
| Aug 25, 2025 | 70.60 | 73.00 | 69.20 | 73.00 | 73.00 | 5.49% | 34,445 |
| Aug 22, 2025 | 70.80 | 71.40 | 67.20 | 69.20 | 69.20 | -2.54% | 23,510 |
| Aug 21, 2025 | 74.00 | 74.00 | 70.80 | 71.00 | 71.00 | -2.20% | 22,989 |
| Aug 20, 2025 | 73.00 | 74.40 | 71.80 | 72.60 | 72.60 | -0.55% | 12,946 |
| Aug 19, 2025 | 72.60 | 74.00 | 72.40 | 73.00 | 73.00 | 0.55% | 95,057 |
| Aug 18, 2025 | 73.60 | 75.00 | 72.60 | 72.60 | 72.60 | -1.09% | 11,366 |
| Aug 15, 2025 | 71.80 | 74.00 | 71.80 | 73.40 | 73.40 | 2.51% | 5,702 |
| Aug 14, 2025 | 73.60 | 73.60 | 71.00 | 71.60 | 71.60 | -2.72% | 4,643 |
| Aug 13, 2025 | 71.40 | 73.60 | 71.20 | 73.60 | 73.60 | 2.79% | 7,953 |
| Aug 12, 2025 | 72.40 | 72.40 | 71.20 | 71.60 | 71.60 | - | 8,368 |
| Aug 11, 2025 | 73.00 | 73.00 | 70.20 | 71.60 | 71.60 | -2.19% | 6,445 |
| Aug 8, 2025 | 73.80 | 73.80 | 72.20 | 73.20 | 73.20 | -0.81% | 2,639 |
| Aug 7, 2025 | 75.40 | 75.80 | 73.00 | 73.80 | 73.80 | -0.27% | 6,937 |
| Aug 6, 2025 | 74.80 | 76.00 | 72.20 | 74.00 | 74.00 | -1.07% | 4,383 |
| Aug 5, 2025 | 74.60 | 78.80 | 73.60 | 74.80 | 74.80 | 1.08% | 8,220 |
| Aug 4, 2025 | 69.00 | 74.80 | 69.00 | 74.00 | 74.00 | 5.11% | 7,998 |
| Aug 1, 2025 | 70.00 | 70.40 | 67.00 | 70.40 | 70.40 | - | 16,332 |
| Jul 31, 2025 | 71.80 | 73.00 | 70.00 | 70.40 | 70.40 | -2.22% | 32,539 |
| Jul 30, 2025 | 73.40 | 73.60 | 71.00 | 72.00 | 72.00 | -1.91% | 14,545 |
| Jul 29, 2025 | 74.00 | 74.20 | 71.40 | 73.40 | 73.40 | -1.34% | 32,072 |
| Jul 28, 2025 | 75.20 | 75.20 | 74.00 | 74.40 | 74.40 | -1.06% | 21,741 |
| Jul 25, 2025 | 74.40 | 80.00 | 74.40 | 75.20 | 75.20 | 1.08% | 14,093 |
| Jul 24, 2025 | 74.20 | 77.00 | 72.00 | 74.40 | 74.40 | -4.12% | 81,425 |
| Jul 23, 2025 | 80.00 | 82.00 | 75.00 | 77.60 | 77.60 | -3.00% | 57,872 |
| Jul 22, 2025 | 82.00 | 82.80 | 79.80 | 80.00 | 80.00 | -4.31% | 18,370 |
| Jul 21, 2025 | 84.40 | 86.40 | 82.20 | 83.60 | 83.60 | -0.71% | 14,292 |
| Jul 18, 2025 | 83.40 | 86.60 | 83.20 | 84.20 | 84.20 | -1.86% | 11,182 |
| Jul 17, 2025 | 84.20 | 87.60 | 84.00 | 85.80 | 85.80 | 1.90% | 15,429 |
| Jul 16, 2025 | 84.80 | 84.80 | 83.00 | 84.20 | 84.20 | -0.47% | 6,255 |
| Jul 15, 2025 | 85.20 | 85.60 | 84.00 | 84.60 | 84.60 | -0.70% | 5,913 |
| Jul 14, 2025 | 87.60 | 87.60 | 84.60 | 85.20 | 85.20 | -2.74% | 11,797 |
| Jul 11, 2025 | 85.60 | 87.80 | 85.20 | 87.60 | 87.60 | 2.82% | 12,042 |
| Jul 10, 2025 | 85.60 | 86.00 | 84.00 | 85.20 | 85.20 | -0.23% | 5,947 |
| Jul 9, 2025 | 82.80 | 86.00 | 82.80 | 85.40 | 85.40 | 3.14% | 7,852 |
| Jul 8, 2025 | 82.80 | 84.80 | 82.80 | 82.80 | 82.80 | -1.19% | 5,651 |
| Jul 7, 2025 | 85.80 | 86.00 | 82.00 | 83.80 | 83.80 | -2.10% | 9,673 |
| Jul 4, 2025 | 85.60 | 85.80 | 84.80 | 85.60 | 85.60 | - | 8,257 |
| Jul 3, 2025 | 81.00 | 85.80 | 81.00 | 85.60 | 85.60 | 5.94% | 15,324 |
| Jul 2, 2025 | 79.80 | 81.80 | 77.00 | 80.80 | 80.80 | 1.25% | 23,482 |
| Jul 1, 2025 | 82.00 | 82.00 | 79.60 | 79.80 | 79.80 | -3.39% | 25,770 |
| Jun 30, 2025 | 82.80 | 83.20 | 82.40 | 82.60 | 82.60 | - | 4,483 |
| Jun 27, 2025 | 85.60 | 87.80 | 82.20 | 82.60 | 82.60 | -3.50% | 11,273 |
| Jun 26, 2025 | 85.00 | 87.60 | 85.00 | 85.60 | 85.60 | 0.71% | 8,701 |
| Jun 25, 2025 | 83.60 | 87.00 | 83.60 | 85.00 | 85.00 | 1.19% | 4,352 |
| Jun 24, 2025 | 87.00 | 87.00 | 83.40 | 84.00 | 84.00 | -1.41% | 12,685 |
| Jun 23, 2025 | 84.00 | 86.80 | 81.60 | 85.20 | 85.20 | 1.19% | 10,272 |
| Jun 20, 2025 | 82.80 | 87.20 | 82.80 | 84.20 | 84.20 | - | 3,254 |