Cedergrenska AB (publ) (FRA:41C)
Germany
· Delayed Price · Currency is EUR 3.940
-0.020 (-0.51%)
Last updated: Dec 5, 2025, 9:59 AM CET
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | - | - |
| Dec 3, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -2.46% | - |
| Dec 2, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 4.10% | - |
| Dec 1, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Nov 28, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | - | - |
| Nov 27, 2025 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Nov 26, 2025 | 3.84 | 4.02 | 3.84 | 4.02 | 4.02 | 6.35% | - |
| Nov 25, 2025 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | - | - |
| Nov 21, 2025 | 3.88 | 3.96 | 3.84 | 3.86 | 3.86 | 9.04% | - |
| Nov 20, 2025 | 3.54 | 3.54 | 3.46 | 3.54 | 3.54 | -0.56% | - |
| Nov 19, 2025 | 3.54 | 3.56 | 3.42 | 3.56 | 3.56 | 2.89% | - |
| Nov 18, 2025 | 3.58 | 3.58 | 3.44 | 3.46 | 3.46 | -3.35% | - |
| Nov 17, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | - |
| Nov 14, 2025 | 3.56 | 3.60 | 3.50 | 3.60 | 3.60 | 0.56% | - |
| Nov 13, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | - |
| Nov 12, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | - |
| Nov 11, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | - | - |
| Nov 10, 2025 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 1.16% | - |
| Nov 7, 2025 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | -2.81% | - |
| Nov 6, 2025 | 3.50 | 3.56 | 3.44 | 3.56 | 3.56 | 1.71% | - |
| Nov 5, 2025 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | - | - |
| Nov 4, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 3, 2025 | 3.52 | 3.58 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Oct 31, 2025 | 3.48 | 3.52 | 3.44 | 3.52 | 3.52 | 2.92% | - |
| Oct 30, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Oct 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Oct 28, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 4.17% | - |
| Oct 27, 2025 | 3.26 | 3.40 | 3.26 | 3.36 | 3.36 | 3.07% | - |
| Oct 24, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 23, 2025 | 3.24 | 3.26 | 3.20 | 3.26 | 3.26 | 2.52% | - |
| Oct 22, 2025 | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 21, 2025 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | - |
| Oct 20, 2025 | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | -0.63% | - |
| Oct 17, 2025 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | -2.45% | - |
| Oct 16, 2025 | 3.26 | 3.26 | 3.16 | 3.26 | 3.26 | 0.62% | - |
| Oct 15, 2025 | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | - | - |
| Oct 14, 2025 | 3.24 | 3.24 | 3.16 | 3.24 | 3.24 | 1.89% | - |
| Oct 13, 2025 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | 3.92% | - |
| Oct 10, 2025 | 3.02 | 3.06 | 2.98 | 3.06 | 3.06 | 3.38% | - |
| Oct 9, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -3.90% | - |
| Oct 8, 2025 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -1.28% | - |
| Oct 7, 2025 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -2.50% | - |
| Oct 6, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | - | - |
| Oct 2, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Oct 1, 2025 | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | -0.60% | - |
| Sep 30, 2025 | 3.34 | 3.34 | 3.28 | 3.34 | 3.34 | -0.60% | - |
| Sep 29, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | - |
| Sep 26, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 25, 2025 | 3.32 | 3.32 | 3.24 | 3.32 | 3.32 | -0.60% | - |
| Sep 24, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | -0.60% | - |
| Sep 23, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | - | - |
| Sep 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Sep 19, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Sep 18, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Sep 17, 2025 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | -0.58% | - |
| Sep 16, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 1.79% | - |
| Sep 15, 2025 | 3.28 | 3.40 | 3.28 | 3.36 | 3.36 | 2.44% | - |
| Sep 12, 2025 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Sep 11, 2025 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -0.60% | - |
| Sep 10, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -3.47% | - |
| Sep 9, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | - |
| Sep 8, 2025 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -3.35% | - |
| Sep 5, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 1.70% | - |
| Sep 4, 2025 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | - | - |
| Sep 3, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 2, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Sep 1, 2025 | 3.56 | 3.56 | 3.48 | 3.56 | 3.56 | -1.66% | - |
| Aug 29, 2025 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 7.74% | - |
| Aug 28, 2025 | 3.40 | 3.40 | 3.28 | 3.36 | 3.36 | -0.59% | - |
| Aug 27, 2025 | 3.30 | 3.38 | 3.28 | 3.38 | 3.38 | 3.05% | - |
| Aug 26, 2025 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | 1.23% | - |
| Aug 25, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Aug 22, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | - |
| Aug 21, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Aug 20, 2025 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | - |
| Aug 19, 2025 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | - | - |
| Aug 18, 2025 | 3.22 | 3.30 | 3.18 | 3.30 | 3.30 | 3.12% | - |
| Aug 15, 2025 | 3.24 | 3.28 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Aug 14, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 1.23% | - |
| Aug 13, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Aug 12, 2025 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Aug 11, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Aug 8, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Aug 7, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Aug 6, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Aug 5, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | - |
| Aug 4, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | - |
| Aug 1, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 31, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jul 30, 2025 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 29, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jul 28, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 1.89% | - |
| Jul 25, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 1.27% | - |
| Jul 24, 2025 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | - |
| Jul 23, 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | - |
| Jul 22, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | - |
| Jul 21, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | - | - |
| Jul 18, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 1.30% | - |