Surgical Science Sweden AB (publ) (FRA:4P41)
Germany
· Delayed Price · Currency is EUR 3.184
+0.068 (2.18%)
Last updated: Dec 5, 2025, 9:59 AM CET
FRA:4P41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.15 | 3.18 | 3.03 | 3.03 | 3.03 | -2.63% | - |
| Dec 4, 2025 | 3.05 | 3.12 | 3.02 | 3.12 | 3.12 | 3.32% | - |
| Dec 3, 2025 | 3.03 | 3.07 | 3.02 | 3.02 | 3.02 | 0.20% | - |
| Dec 2, 2025 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | -4.26% | - |
| Dec 1, 2025 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | 5.65% | 925 |
| Nov 28, 2025 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 2.69% | 100 |
| Nov 27, 2025 | 2.69 | 2.90 | 2.69 | 2.90 | 2.90 | 7.65% | 500 |
| Nov 26, 2025 | 2.51 | 2.69 | 2.51 | 2.69 | 2.69 | -59.76% | 1,475 |
| Nov 25, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.98% | - |
| Nov 21, 2025 | 6.44 | 6.63 | 6.44 | 6.63 | 6.63 | 3.11% | - |
| Nov 20, 2025 | 6.47 | 6.47 | 6.36 | 6.43 | 6.43 | 1.26% | - |
| Nov 19, 2025 | 6.34 | 6.35 | 6.27 | 6.35 | 6.35 | 0.55% | - |
| Nov 18, 2025 | 6.54 | 6.54 | 6.31 | 6.31 | 6.31 | -4.25% | - |
| Nov 17, 2025 | 6.61 | 6.65 | 6.56 | 6.59 | 6.59 | -0.30% | - |
| Nov 14, 2025 | 6.75 | 6.82 | 6.61 | 6.61 | 6.61 | -2.51% | - |
| Nov 13, 2025 | 7.73 | 7.73 | 6.78 | 6.78 | 6.78 | -11.26% | - |
| Nov 12, 2025 | 7.53 | 7.64 | 7.48 | 7.64 | 7.64 | 2.62% | - |
| Nov 11, 2025 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | -0.47% | - |
| Nov 10, 2025 | 7.27 | 7.54 | 7.27 | 7.48 | 7.48 | 2.54% | 700 |
| Nov 7, 2025 | 7.45 | 7.45 | 7.26 | 7.30 | 7.30 | -1.68% | - |
| Nov 6, 2025 | 7.39 | 7.42 | 7.31 | 7.42 | 7.42 | -0.74% | - |
| Nov 5, 2025 | 7.56 | 7.56 | 7.39 | 7.48 | 7.48 | -1.19% | - |
| Nov 4, 2025 | 7.44 | 7.57 | 7.44 | 7.57 | 7.57 | -0.79% | - |
| Nov 3, 2025 | 7.72 | 7.72 | 7.58 | 7.63 | 7.63 | -0.46% | - |
| Oct 31, 2025 | 7.62 | 7.67 | 7.60 | 7.66 | 7.66 | 0.20% | - |
| Oct 30, 2025 | 7.75 | 7.75 | 7.63 | 7.65 | 7.65 | -1.04% | - |
| Oct 29, 2025 | 7.86 | 7.86 | 7.73 | 7.73 | 7.73 | -0.19% | - |
| Oct 28, 2025 | 8.05 | 8.05 | 7.74 | 7.74 | 7.74 | -3.01% | - |
| Oct 27, 2025 | 8.23 | 8.23 | 7.97 | 7.98 | 7.98 | -3.04% | 66 |
| Oct 24, 2025 | 8.18 | 8.23 | 8.18 | 8.23 | 8.23 | 1.35% | - |
| Oct 23, 2025 | 8.33 | 8.33 | 8.12 | 8.12 | 8.12 | -3.96% | 125 |
| Oct 22, 2025 | 8.18 | 8.46 | 8.14 | 8.46 | 8.46 | 7.30% | - |
| Oct 21, 2025 | 7.89 | 7.89 | 7.86 | 7.88 | 7.88 | 1.22% | - |
| Oct 20, 2025 | 7.74 | 7.79 | 7.70 | 7.79 | 7.79 | 2.91% | - |
| Oct 17, 2025 | 7.71 | 7.71 | 7.56 | 7.57 | 7.57 | -1.63% | - |
| Oct 16, 2025 | 7.78 | 7.92 | 7.65 | 7.69 | 7.69 | -0.97% | 60 |
| Oct 15, 2025 | 7.69 | 7.77 | 7.58 | 7.77 | 7.77 | 2.31% | - |
| Oct 14, 2025 | 7.30 | 7.78 | 7.30 | 7.59 | 7.59 | -1.04% | 3,071 |
| Oct 13, 2025 | 7.97 | 7.97 | 7.67 | 7.67 | 7.67 | -6.41% | - |
| Oct 10, 2025 | 8.32 | 8.39 | 8.20 | 8.20 | 8.20 | 0.43% | 3,300 |
| Oct 9, 2025 | 8.02 | 8.26 | 8.02 | 8.16 | 8.16 | 2.45% | - |
| Oct 8, 2025 | 8.08 | 8.08 | 7.90 | 7.97 | 7.97 | -0.81% | - |
| Oct 7, 2025 | 8.21 | 8.21 | 8.03 | 8.03 | 8.03 | -2.43% | - |
| Oct 6, 2025 | 8.22 | 8.23 | 8.07 | 8.23 | 8.23 | 1.48% | 243 |
| Oct 3, 2025 | 8.28 | 8.28 | 8.11 | 8.11 | 8.11 | -0.18% | - |
| Oct 2, 2025 | 8.05 | 8.30 | 8.05 | 8.13 | 8.13 | 1.88% | 310 |
| Oct 1, 2025 | 7.89 | 7.98 | 7.89 | 7.98 | 7.98 | 0.31% | - |
| Sep 30, 2025 | 7.97 | 7.97 | 7.90 | 7.95 | 7.95 | 1.08% | - |
| Sep 29, 2025 | 8.11 | 8.11 | 7.87 | 7.87 | 7.87 | -1.32% | - |
| Sep 26, 2025 | 7.97 | 7.97 | 7.78 | 7.97 | 7.97 | 1.79% | 500 |
| Sep 25, 2025 | 8.04 | 8.04 | 7.83 | 7.83 | 7.83 | -3.03% | - |
| Sep 24, 2025 | 8.31 | 8.31 | 7.92 | 8.08 | 8.08 | -0.74% | 60 |
| Sep 23, 2025 | 8.19 | 8.19 | 8.11 | 8.14 | 8.14 | 0.12% | - |
| Sep 22, 2025 | 8.29 | 8.29 | 8.13 | 8.13 | 8.13 | -1.99% | - |
| Sep 19, 2025 | 8.36 | 8.36 | 8.28 | 8.29 | 8.29 | 0.12% | - |
| Sep 18, 2025 | 8.18 | 8.28 | 8.07 | 8.28 | 8.28 | 0.73% | - |
| Sep 17, 2025 | 8.52 | 8.52 | 8.22 | 8.22 | 8.22 | -2.49% | - |
| Sep 16, 2025 | 8.38 | 8.43 | 8.31 | 8.43 | 8.43 | 1.75% | - |
| Sep 15, 2025 | 8.49 | 8.49 | 8.29 | 8.29 | 8.29 | -1.31% | - |
| Sep 12, 2025 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | 2.44% | 300 |
| Sep 11, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -2.27% | - |
| Sep 10, 2025 | 8.45 | 8.48 | 8.39 | 8.39 | 8.39 | -0.59% | - |
| Sep 9, 2025 | 8.51 | 8.51 | 8.37 | 8.44 | 8.44 | 1.14% | - |
| Sep 8, 2025 | 8.61 | 8.61 | 8.34 | 8.34 | 8.34 | -2.46% | - |
| Sep 5, 2025 | 8.50 | 8.55 | 8.42 | 8.55 | 8.55 | 2.33% | - |
| Sep 4, 2025 | 8.59 | 8.59 | 8.35 | 8.36 | 8.36 | -2.74% | 456 |
| Sep 3, 2025 | 8.83 | 8.83 | 8.59 | 8.59 | 8.59 | -19.79% | 300 |
| Aug 8, 2025 | 11.00 | 11.00 | 10.71 | 10.71 | 10.71 | -12.86% | 200 |
| Aug 7, 2025 | 12.35 | 12.35 | 12.18 | 12.29 | 12.29 | -0.16% | - |
| Aug 6, 2025 | 12.69 | 12.69 | 12.31 | 12.31 | 12.31 | -1.60% | - |
| Aug 5, 2025 | 12.78 | 12.78 | 12.43 | 12.51 | 12.51 | - | 800 |
| Aug 4, 2025 | 13.00 | 13.00 | 12.51 | 12.51 | 12.51 | -2.11% | - |
| Aug 1, 2025 | 13.08 | 13.08 | 12.67 | 12.78 | 12.78 | -2.74% | - |
| Jul 31, 2025 | 13.51 | 13.51 | 13.14 | 13.14 | 13.14 | -2.09% | - |
| Jul 30, 2025 | 13.77 | 13.77 | 13.39 | 13.42 | 13.42 | -1.11% | - |
| Jul 29, 2025 | 13.91 | 13.91 | 13.52 | 13.57 | 13.57 | -0.66% | - |
| Jul 28, 2025 | 14.27 | 14.27 | 13.66 | 13.66 | 13.66 | -2.43% | - |
| Jul 25, 2025 | 14.04 | 14.04 | 13.80 | 14.00 | 14.00 | 0.07% | - |
| Jul 24, 2025 | 14.27 | 14.27 | 13.99 | 13.99 | 13.99 | 0.87% | - |
| Jul 23, 2025 | 13.48 | 13.87 | 13.48 | 13.87 | 13.87 | 5.80% | - |
| Jul 22, 2025 | 13.27 | 13.27 | 12.91 | 13.11 | 13.11 | 0.69% | - |
| Jul 21, 2025 | 13.13 | 13.13 | 13.02 | 13.02 | 13.02 | 0.39% | - |
| Jul 18, 2025 | 13.35 | 13.35 | 12.97 | 12.97 | 12.97 | -2.19% | - |
| Jul 17, 2025 | 13.68 | 13.68 | 13.26 | 13.26 | 13.26 | -1.19% | - |
| Jul 16, 2025 | 13.17 | 13.42 | 13.17 | 13.42 | 13.42 | 0.83% | - |
| Jul 15, 2025 | 13.30 | 13.31 | 12.96 | 13.31 | 13.31 | 1.68% | - |
| Jul 14, 2025 | 13.12 | 13.12 | 12.90 | 13.09 | 13.09 | 0.54% | - |
| Jul 11, 2025 | 13.55 | 13.55 | 13.02 | 13.02 | 13.02 | -2.40% | - |
| Jul 10, 2025 | 13.68 | 13.68 | 13.34 | 13.34 | 13.34 | -1.55% | - |
| Jul 9, 2025 | 13.76 | 13.76 | 13.50 | 13.55 | 13.55 | 1.57% | - |
| Jul 8, 2025 | 13.73 | 13.73 | 13.34 | 13.34 | 13.34 | -1.48% | - |
| Jul 7, 2025 | 13.67 | 13.67 | 13.40 | 13.54 | 13.54 | 0.82% | - |
| Jul 4, 2025 | 13.66 | 13.66 | 13.24 | 13.43 | 13.43 | -0.52% | - |
| Jul 3, 2025 | 13.41 | 13.50 | 13.28 | 13.50 | 13.50 | 2.04% | - |
| Jul 2, 2025 | 13.56 | 13.56 | 13.16 | 13.23 | 13.23 | -0.97% | - |
| Jul 1, 2025 | 13.70 | 13.70 | 13.36 | 13.36 | 13.36 | -1.69% | - |
| Jun 30, 2025 | 14.08 | 14.08 | 13.59 | 13.59 | 13.59 | -0.59% | - |
| Jun 27, 2025 | 13.69 | 13.77 | 13.65 | 13.67 | 13.67 | 1.64% | - |
| Jun 26, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 1.89% | - |
| Jun 25, 2025 | 13.28 | 13.34 | 13.16 | 13.20 | 13.20 | -0.15% | - |