Scandic Hotels Group AB (publ) (FRA:10H)
Germany
· Delayed Price · Currency is EUR 7.84
+0.03 (0.38%)
At close: Dec 4, 2025
Scandic Hotels Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.15% | - |
| Dec 4, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.38% | - |
| Dec 3, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.76% | - |
| Dec 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.04% | - |
| Dec 1, 2025 | 8.26 | 8.29 | 8.26 | 8.29 | 8.29 | 0.67% | 15 |
| Nov 28, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.29% | - |
| Nov 27, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.14% | - |
| Nov 26, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.05% | - |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.57% | - |
| Nov 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.07% | - |
| Nov 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% | - |
| Nov 20, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -9.92% | - |
| Nov 19, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.52% | - |
| Nov 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.61% | - |
| Nov 17, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.08% | - |
| Nov 14, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.73% | - |
| Nov 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.26% | - |
| Nov 12, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.27% | - |
| Nov 11, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.17% | - |
| Nov 10, 2025 | 8.44 | 8.65 | 8.44 | 8.65 | 8.65 | 3.04% | 40 |
| Nov 7, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.00% | - |
| Nov 6, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.36 | -0.94% | - |
| Nov 5, 2025 | 8.33 | 8.56 | 8.33 | 8.56 | 8.44 | 2.64% | 31,450 |
| Nov 4, 2025 | 8.26 | 8.34 | 8.26 | 8.34 | 8.22 | - | - |
| Nov 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.22 | 0.06% | - |
| Oct 31, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.21 | -1.94% | - |
| Oct 30, 2025 | 7.85 | 8.50 | 7.85 | 8.50 | 8.38 | 5.99% | 57 |
| Oct 29, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | -0.19% | - |
| Oct 28, 2025 | 8.10 | 8.10 | 8.03 | 8.03 | 7.92 | -0.19% | - |
| Oct 27, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | 7.93 | 2.68% | - |
| Oct 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.73 | -1.14% | - |
| Oct 23, 2025 | 7.83 | 7.93 | 7.83 | 7.93 | 7.82 | 0.19% | - |
| Oct 22, 2025 | 7.81 | 7.91 | 7.81 | 7.91 | 7.80 | 2.66% | - |
| Oct 21, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.60 | -0.39% | - |
| Oct 20, 2025 | 7.58 | 7.74 | 7.58 | 7.74 | 7.63 | 1.18% | - |
| Oct 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -1.04% | - |
| Oct 16, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.62 | -0.39% | - |
| Oct 15, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.65 | -0.32% | - |
| Oct 14, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.67 | -0.13% | - |
| Oct 13, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.68 | -2.87% | - |
| Oct 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.91 | 1.97% | - |
| Oct 9, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | -0.94% | - |
| Oct 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.83 | 0.06% | - |
| Oct 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | -0.13% | - |
| Oct 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 0.63% | - |
| Oct 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | -0.94% | - |
| Oct 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.86 | 0.57% | - |
| Oct 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.82 | -0.81% | - |
| Sep 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.88 | -0.06% | - |
| Sep 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 1.52% | - |
| Sep 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.77 | -0.88% | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | -0.19% | - |
| Sep 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.85 | 1.21% | - |
| Sep 23, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | -1.38% | - |
| Sep 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.86 | -1.36% | - |
| Sep 19, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.97 | -1.22% | - |
| Sep 18, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.07 | -0.12% | - |
| Sep 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 0.43% | - |
| Sep 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.05 | -0.91% | - |
| Sep 15, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.12 | 0.18% | - |
| Sep 12, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.11 | -2.14% | - |
| Sep 11, 2025 | 8.31 | 8.40 | 8.31 | 8.40 | 8.28 | -0.12% | 180 |
| Sep 10, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.29 | 3.06% | - |
| Sep 9, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.05 | 2.51% | - |
| Sep 8, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.85 | 1.27% | - |
| Sep 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.75 | 1.62% | - |
| Sep 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.63 | 0.32% | - |
| Sep 3, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.60 | -2.65% | - |
| Sep 2, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | 1.54% | - |
| Sep 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | -1.14% | - |
| Aug 29, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.78 | 0.32% | - |
| Aug 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | - | - |
| Aug 27, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | -0.57% | - |
| Aug 26, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.80 | 1.09% | - |
| Aug 25, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.72 | 1.82% | - |
| Aug 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.58 | -0.32% | - |
| Aug 21, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.60 | -0.19% | - |
| Aug 20, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.62 | 1.18% | - |
| Aug 19, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.53 | 0.07% | - |
| Aug 18, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.52 | 0.07% | - |
| Aug 15, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.52 | 0.59% | - |
| Aug 14, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.47 | 1.40% | - |
| Aug 13, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.37 | 1.49% | - |
| Aug 12, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.26 | -1.27% | - |
| Aug 11, 2025 | 7.45 | 7.46 | 7.45 | 7.46 | 7.36 | -0.27% | - |
| Aug 8, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.38 | 2.05% | - |
| Aug 7, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.23 | 1.52% | - |
| Aug 6, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.12 | 0.98% | - |
| Aug 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 0.99% | - |
| Aug 4, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.98 | -1.19% | - |
| Aug 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.07 | -0.69% | - |
| Jul 31, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.11 | 0.21% | - |
| Jul 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.10 | 0.70% | - |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | -2.92% | - |
| Jul 28, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.26 | 3.51% | - |
| Jul 25, 2025 | 7.11 | 7.12 | 7.11 | 7.12 | 7.02 | -0.21% | - |
| Jul 24, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.03 | -0.83% | - |
| Jul 23, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | - | - |
| Jul 22, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | -3.68% | - |
| Jul 21, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.36 | 0.27% | - |