SaltX Technology Holding AB (publ) (FRA:7X9)
Germany
· Delayed Price · Currency is EUR 0.377
-0.017 (-4.19%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:7X9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.19% | - |
| Dec 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.34% | - |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.53% | - |
| Dec 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.57% | - |
| Dec 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -1.31% | - |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 3.58% | - |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -7.22% | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -9.73% | - |
| Nov 25, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.47 | 10.15% | 1,240 |
| Nov 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 1.74% | - |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -4.54% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.01% | - |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 0.90% | - |
| Nov 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -5.34% | - |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -4.49% | - |
| Nov 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 1.45% | - |
| Nov 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 3.98% | - |
| Nov 12, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | -2.42% | 1,000 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 3.48% | - |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -2.85% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -9.81% | - |
| Nov 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -5.41% | - |
| Nov 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -6.25% | - |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -2.47% | - |
| Nov 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -1.14% | - |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -0.49% | - |
| Oct 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.60 | -6.94% | - |
| Oct 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | 2.47% | - |
| Oct 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | - |
| Oct 27, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.63 | 4.19% | - |
| Oct 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 3.85% | - |
| Oct 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -3.39% | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 3.34% | - |
| Oct 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -1.64% | - |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -0.33% | - |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -2.40% | - |
| Oct 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -3.10% | - |
| Oct 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 5.38% | - |
| Oct 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -3.92% | - |
| Oct 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -1.24% | - |
| Oct 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | -4.58% | - |
| Oct 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | -1.02% | - |
| Oct 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | 1.33% | - |
| Oct 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | -3.30% | - |
| Oct 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | 0.58% | - |
| Oct 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | 0.29% | - |
| Oct 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | 1.17% | - |
| Oct 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | -1.72% | - |
| Sep 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | -4.66% | - |
| Sep 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | -2.41% | - |
| Sep 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 4.18% | - |
| Sep 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | 1.27% | - |
| Sep 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | 1.00% | - |
| Sep 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -6.40% | - |
| Sep 22, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.73 | 1.08% | 3,000 |
| Sep 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | -2.75% | - |
| Sep 18, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.74 | 9.16% | 250 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 4.02% | - |
| Sep 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -5.22% | - |
| Sep 15, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.69 | -4.19% | - |
| Sep 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | -4.64% | - |
| Sep 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | -0.26% | - |
| Sep 10, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.75 | -6.83% | - |
| Sep 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | -3.58% | - |
| Sep 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -3.13% | - |
| Sep 5, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | 0.86 | 8.36% | 3,000 |
| Sep 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | -2.94% | - |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | -2.75% | - |
| Sep 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | 6.98% | - |
| Sep 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | 4.08% | - |
| Aug 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.76 | -1.51% | - |
| Aug 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.77 | -3.39% | - |
| Aug 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 6.87% | - |
| Aug 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | 6.78% | - |
| Aug 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | 2.12% | - |
| Aug 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -1.94% | - |
| Aug 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | 3.44% | - |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | -2.10% | - |
| Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | 7.06% | - |
| Aug 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | -3.62% | - |
| Aug 15, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | -0.43% | 1,000 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | -0.43% | - |
| Aug 13, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.67 | -11.77% | 200 |
| Aug 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.76 | -6.84% | - |
| Aug 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 12.92% | 5,000 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -2.34% | - |
| Aug 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | -1.03% | - |
| Aug 6, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.75 | -6.61% | 250 |
| Aug 5, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.80 | 22.17% | 1,187 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.66 | 0.59% | - |
| Aug 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | -9.01% | - |
| Jul 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | 1.92% | - |
| Jul 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | 11.79% | - |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -1.51% | - |
| Jul 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | 5.41% | 300 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 12.72% | - |
| Jul 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 3.91% | - |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | 1.32% | - |
| Jul 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 5.79% | - |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -4.75% | - |