Sweco AB (publ) (FRA:7W71)
Germany
· Delayed Price · Currency is EUR 14.82
+0.21 (1.44%)
At close: Dec 5, 2025
Sweco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.44% | - |
| Dec 4, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.32% | - |
| Dec 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.50% | - |
| Dec 2, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.39% | - |
| Dec 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.84% | - |
| Nov 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.70% | - |
| Nov 27, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.32% | - |
| Nov 26, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.13% | - |
| Nov 25, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% | - |
| Nov 24, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% | - |
| Nov 21, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.75% | - |
| Nov 20, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.71% | - |
| Nov 19, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.92% | - |
| Nov 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.95% | - |
| Nov 17, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -2.54% | - |
| Nov 14, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.45% | - |
| Nov 13, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.00% | - |
| Nov 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.48% | - |
| Nov 11, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.88% | - |
| Nov 10, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.54% | - |
| Nov 7, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.64% | - |
| Nov 6, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.20% | - |
| Nov 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.15% | - |
| Nov 4, 2025 | 15.31 | 15.32 | 15.31 | 15.32 | 15.32 | -1.29% | 32 |
| Nov 3, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.58% | - |
| Oct 31, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.45% | - |
| Oct 30, 2025 | 15.90 | 15.90 | 15.68 | 15.68 | 15.68 | 5.66% | - |
| Oct 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 3.06% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% | - |
| Oct 27, 2025 | 14.43 | 14.43 | 14.41 | 14.41 | 14.41 | 0.77% | - |
| Oct 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.85% | - |
| Oct 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.93% | - |
| Oct 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.01% | - |
| Oct 21, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.65% | - |
| Oct 20, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.92% | - |
| Oct 17, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.53% | - |
| Oct 16, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.22% | - |
| Oct 15, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.76% | - |
| Oct 14, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.42% | - |
| Oct 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.32% | - |
| Oct 10, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.69% | - |
| Oct 9, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.41% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.97% | - |
| Oct 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.70% | - |
| Oct 6, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% | - |
| Oct 3, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.14% | - |
| Oct 2, 2025 | 14.30 | 14.30 | 14.27 | 14.27 | 14.27 | 1.71% | - |
| Oct 1, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.08% | - |
| Sep 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.80% | - |
| Sep 29, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.85% | - |
| Sep 26, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.96% | - |
| Sep 25, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.99% | - |
| Sep 24, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.43% | - |
| Sep 23, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.71% | - |
| Sep 22, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -4.92% | - |
| Sep 19, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.07% | - |
| Sep 18, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.93% | - |
| Sep 17, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.47% | - |
| Sep 16, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.39% | - |
| Sep 15, 2025 | 15.20 | 15.31 | 15.20 | 15.31 | 15.31 | -0.84% | - |
| Sep 12, 2025 | 15.06 | 15.44 | 15.06 | 15.44 | 15.44 | 2.93% | 100 |
| Sep 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% | - |
| Sep 10, 2025 | 14.89 | 15.03 | 14.89 | 15.03 | 15.03 | 2.04% | - |
| Sep 9, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.07% | - |
| Sep 8, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.73% | - |
| Sep 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.91% | - |
| Sep 4, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.49% | - |
| Sep 3, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.63% | - |
| Sep 2, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.63% | - |
| Sep 1, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.25% | - |
| Aug 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.76% | - |
| Aug 28, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.68% | - |
| Aug 27, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.45% | - |
| Aug 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.76% | - |
| Aug 25, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 2.07% | - |
| Aug 22, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.29% | - |
| Aug 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.69% | - |
| Aug 20, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2.32% | - |
| Aug 19, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.99% | - |
| Aug 18, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.21% | - |
| Aug 15, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.59% | - |
| Aug 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.35% | - |
| Aug 13, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.59% | - |
| Aug 12, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.00% | - |
| Aug 11, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.50% | - |
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.39% | - |
| Aug 7, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.30% | - |
| Aug 6, 2025 | 13.84 | 13.89 | 13.84 | 13.89 | 13.89 | 1.54% | - |
| Aug 5, 2025 | 13.54 | 13.68 | 13.54 | 13.68 | 13.68 | 1.26% | - |
| Aug 4, 2025 | 13.53 | 13.53 | 13.51 | 13.51 | 13.51 | -0.59% | - |
| Aug 1, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.38% | - |
| Jul 31, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.58% | - |
| Jul 30, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.02% | - |
| Jul 29, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.07% | - |
| Jul 28, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 2.01% | - |
| Jul 25, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.07% | - |
| Jul 24, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2.12% | - |
| Jul 23, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.71% | - |
| Jul 22, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.67% | - |
| Jul 21, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -2.88% | - |