Freetrailer Group A/S (XSAT:FREETR)
Sweden · Delayed Price · Currency is SEK · Price in DKK 54.20
-1.00 (-1.81%)
At close: Aug 14, 2026
Freetrailer Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 55.20 | 55.30 | 54.00 | 54.20 | 54.20 | -1.81% | 3,150 |
| Aug 13, 2026 | 56.10 | 56.10 | 55.00 | 55.20 | 55.20 | -1.43% | 8,679 |
| Aug 12, 2026 | 56.80 | 56.80 | 55.80 | 56.00 | 56.00 | -1.58% | 4,595 |
| Aug 11, 2026 | 57.60 | 57.60 | 56.30 | 56.90 | 56.90 | -1.04% | 10,583 |
| Aug 10, 2026 | 57.80 | 57.80 | 56.20 | 57.50 | 57.50 | -0.69% | 5,664 |
| Aug 7, 2026 | 56.00 | 57.90 | 56.00 | 57.90 | 57.90 | 2.66% | 10,380 |
| Aug 6, 2026 | 56.90 | 57.00 | 56.00 | 56.40 | 56.40 | -2.25% | 6,982 |
| Aug 5, 2026 | 57.60 | 58.20 | 56.50 | 57.70 | 57.70 | -1.20% | 2,508 |
| Aug 4, 2026 | 56.60 | 58.40 | 56.20 | 58.40 | 58.40 | 1.57% | 10,885 |
| Aug 3, 2026 | 52.90 | 58.80 | 52.90 | 57.50 | 57.50 | 6.09% | 19,568 |
| Jul 31, 2026 | 53.60 | 55.10 | 52.80 | 54.20 | 54.20 | 0.56% | 7,714 |
| Jul 30, 2026 | 55.40 | 55.40 | 53.30 | 53.90 | 53.90 | -2.53% | 4,346 |
| Jul 29, 2026 | 55.00 | 55.80 | 54.00 | 55.30 | 55.30 | -0.72% | 3,768 |
| Jul 28, 2026 | 54.80 | 56.20 | 54.00 | 55.70 | 55.70 | -2.45% | 7,080 |
| Jul 27, 2026 | 57.80 | 57.80 | 55.80 | 57.10 | 57.10 | -1.55% | 6,761 |
| Jul 24, 2026 | 57.00 | 58.00 | 56.40 | 58.00 | 58.00 | 1.93% | 6,956 |
| Jul 23, 2026 | 56.70 | 57.60 | 56.10 | 56.90 | 56.90 | 0.18% | 5,584 |
| Jul 22, 2026 | 56.00 | 56.80 | 55.50 | 56.80 | 56.80 | 1.61% | 4,007 |
| Jul 21, 2026 | 55.90 | 56.20 | 54.80 | 55.90 | 55.90 | -0.36% | 4,138 |
| Jul 20, 2026 | 57.20 | 57.60 | 55.00 | 56.10 | 56.10 | -1.75% | 6,712 |
| Jul 17, 2026 | 57.20 | 58.10 | 57.00 | 57.10 | 57.10 | -0.17% | 10,258 |
| Jul 16, 2026 | 56.40 | 57.70 | 56.40 | 57.20 | 57.20 | 1.06% | 5,690 |
| Jul 15, 2026 | 57.10 | 57.70 | 56.40 | 56.60 | 56.60 | -0.70% | 4,655 |
| Jul 14, 2026 | 57.70 | 57.70 | 56.70 | 57.00 | 57.00 | -0.52% | 4,830 |
| Jul 13, 2026 | 56.00 | 57.80 | 55.80 | 57.30 | 57.30 | 0.53% | 6,630 |
| Jul 10, 2026 | 56.40 | 57.00 | 56.00 | 57.00 | 57.00 | -0.35% | 2,063 |
| Jul 9, 2026 | 57.30 | 58.10 | 56.90 | 57.20 | 57.20 | -1.55% | 2,143 |
| Jul 8, 2026 | 59.00 | 59.00 | 55.50 | 58.10 | 58.10 | - | 3,841 |
| Jul 7, 2026 | 55.50 | 59.00 | 55.50 | 58.10 | 58.10 | 4.68% | 11,465 |
| Jul 6, 2026 | 55.00 | 56.00 | 54.40 | 55.50 | 55.50 | 0.73% | 6,785 |
| Jul 3, 2026 | 55.00 | 56.20 | 54.40 | 55.10 | 55.10 | 0.18% | 7,718 |
| Jul 2, 2026 | 55.40 | 55.40 | 54.20 | 55.00 | 55.00 | -0.90% | 5,539 |
| Jul 1, 2026 | 55.40 | 55.50 | 53.50 | 55.50 | 55.50 | - | 18,410 |
| Jun 30, 2026 | 54.40 | 55.50 | 53.50 | 55.50 | 55.50 | 1.09% | 7,408 |
| Jun 29, 2026 | 54.90 | 55.00 | 54.20 | 54.90 | 54.90 | -0.90% | 2,966 |
| Jun 26, 2026 | 54.00 | 55.40 | 52.80 | 55.40 | 55.40 | 3.36% | 7,613 |
| Jun 25, 2026 | 54.50 | 55.30 | 53.60 | 53.60 | 53.60 | -1.65% | 8,649 |
| Jun 24, 2026 | 55.70 | 55.70 | 54.00 | 54.50 | 54.50 | - | 5,680 |
| Jun 23, 2026 | 54.00 | 55.40 | 54.00 | 54.50 | 54.50 | 1.11% | 2,530 |
| Jun 22, 2026 | 55.50 | 55.50 | 52.00 | 53.90 | 53.90 | -2.00% | 14,574 |
| Jun 19, 2026 | 54.70 | 55.70 | 54.70 | 55.00 | 55.00 | -2.31% | 899 |
| Jun 18, 2026 | 56.40 | 57.00 | 55.10 | 56.30 | 56.30 | -1.05% | 6,821 |
| Jun 17, 2026 | 54.90 | 56.90 | 54.90 | 56.90 | 56.90 | 3.64% | 8,068 |
| Jun 16, 2026 | 55.50 | 55.90 | 51.70 | 54.90 | 54.90 | -5.18% | 6,968 |
| Jun 15, 2026 | 53.00 | 57.90 | 52.20 | 57.90 | 57.90 | 8.83% | 6,278 |
| Jun 12, 2026 | 53.60 | 55.60 | 52.50 | 53.20 | 53.20 | -0.56% | 8,635 |
| Jun 11, 2026 | 54.30 | 55.20 | 53.50 | 53.50 | 53.50 | -4.12% | 9,635 |
| Jun 10, 2026 | 55.40 | 57.90 | 55.00 | 55.80 | 55.80 | 0.54% | 5,827 |
| Jun 9, 2026 | 57.20 | 57.20 | 55.30 | 55.50 | 55.50 | -2.63% | 6,335 |
| Jun 8, 2026 | 56.50 | 58.40 | 55.30 | 57.00 | 57.00 | -3.23% | 6,684 |