Freetrailer Group A/S (XSAT:FREETR)
Sweden · Delayed Price · Currency is SEK · Price in DKK 71.00
-1.20 (-1.66%)
At close: Nov 5, 2025
Freetrailer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 74.00 | 77.60 | 73.00 | 73.20 | 73.20 | -2.40% | 4,845 |
| Sep 23, 2025 | 76.60 | 78.00 | 75.00 | 75.00 | 75.00 | -2.60% | 5,569 |
| Sep 22, 2025 | 77.00 | 77.00 | 74.20 | 77.00 | 77.00 | -0.26% | 6,468 |
| Sep 19, 2025 | 77.00 | 78.60 | 72.60 | 77.20 | 77.20 | 0.26% | 8,593 |
| Sep 18, 2025 | 72.20 | 78.00 | 71.00 | 77.00 | 77.00 | 4.62% | 17,250 |
| Sep 17, 2025 | 73.80 | 73.80 | 72.20 | 73.60 | 73.60 | -0.27% | 7,720 |
| Sep 16, 2025 | 72.00 | 74.40 | 71.80 | 73.80 | 73.80 | 2.50% | 6,112 |
| Sep 15, 2025 | 73.60 | 73.60 | 72.00 | 72.00 | 72.00 | -2.44% | 7,843 |
| Sep 12, 2025 | 72.80 | 73.80 | 70.80 | 73.80 | 73.80 | 1.37% | 10,953 |
| Sep 11, 2025 | 72.40 | 73.60 | 71.40 | 72.80 | 72.80 | 0.55% | 5,920 |
| Sep 10, 2025 | 74.40 | 75.80 | 72.40 | 72.40 | 72.40 | -3.47% | 5,292 |
| Sep 9, 2025 | 76.20 | 76.60 | 75.00 | 75.00 | 75.00 | -1.57% | 3,263 |
| Sep 8, 2025 | 76.80 | 77.60 | 74.00 | 76.20 | 76.20 | -1.55% | 16,782 |
| Sep 5, 2025 | 77.80 | 77.80 | 75.80 | 77.40 | 77.40 | 0.52% | 3,242 |
| Sep 4, 2025 | 77.80 | 77.80 | 75.40 | 77.00 | 77.00 | -1.28% | 11,496 |
| Sep 3, 2025 | 79.80 | 79.80 | 77.20 | 78.00 | 78.00 | -2.01% | 8,218 |
| Sep 2, 2025 | 79.20 | 82.20 | 76.80 | 79.60 | 79.60 | 0.76% | 13,801 |
| Sep 1, 2025 | 84.40 | 84.40 | 76.40 | 79.00 | 79.00 | -3.89% | 20,387 |
| Aug 29, 2025 | 81.00 | 86.00 | 80.00 | 82.20 | 82.20 | 2.75% | 34,840 |
| Aug 28, 2025 | 77.20 | 80.00 | 74.60 | 80.00 | 80.00 | 11.11% | 204,989 |