Candles Scandinavia AB (publ) (FRA:LY7)
Germany
· Delayed Price · Currency is EUR 2.470
+0.020 (0.82%)
Last updated: Dec 4, 2025, 3:29 PM CET
Candles Scandinavia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.51 | 2.51 | 2.37 | 2.37 | 2.37 | -4.05% | - |
| Dec 4, 2025 | 2.48 | 2.49 | 2.47 | 2.47 | 2.47 | 0.82% | - |
| Dec 3, 2025 | 2.72 | 2.72 | 2.45 | 2.45 | 2.45 | -8.58% | - |
| Dec 2, 2025 | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | -1.11% | - |
| Dec 1, 2025 | 2.73 | 2.73 | 2.62 | 2.71 | 2.71 | -0.37% | - |
| Nov 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Nov 27, 2025 | 2.80 | 2.80 | 2.65 | 2.70 | 2.70 | -2.17% | - |
| Nov 26, 2025 | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | 3.37% | - |
| Nov 25, 2025 | 2.65 | 2.67 | 2.58 | 2.67 | 2.67 | 1.52% | - |
| Nov 24, 2025 | 2.62 | 2.74 | 2.61 | 2.63 | 2.63 | 1.94% | - |
| Nov 21, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -0.39% | - |
| Nov 20, 2025 | 2.62 | 2.62 | 2.59 | 2.59 | 2.59 | - | - |
| Nov 19, 2025 | 2.64 | 2.64 | 2.52 | 2.59 | 2.59 | - | - |
| Nov 18, 2025 | 2.61 | 2.67 | 2.59 | 2.59 | 2.59 | - | - |
| Nov 17, 2025 | 2.65 | 2.65 | 2.59 | 2.59 | 2.59 | -2.26% | - |
| Nov 14, 2025 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -5.36% | - |
| Nov 13, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 1.82% | - |
| Nov 12, 2025 | 2.85 | 2.85 | 2.72 | 2.75 | 2.75 | -3.17% | - |
| Nov 11, 2025 | 3.14 | 3.14 | 2.84 | 2.84 | 2.84 | -9.55% | - |
| Nov 10, 2025 | 3.26 | 3.31 | 3.14 | 3.14 | 3.14 | -1.57% | - |
| Nov 7, 2025 | 3.26 | 3.26 | 3.19 | 3.19 | 3.19 | -1.54% | - |
| Nov 6, 2025 | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Nov 5, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -2.14% | - |
| Nov 4, 2025 | 3.39 | 3.39 | 3.27 | 3.27 | 3.27 | -4.66% | - |
| Nov 3, 2025 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -2.00% | - |
| Oct 31, 2025 | 3.50 | 3.50 | 3.47 | 3.50 | 3.50 | 0.57% | - |
| Oct 30, 2025 | 3.47 | 3.48 | 3.44 | 3.48 | 3.48 | 0.87% | - |
| Oct 29, 2025 | 3.47 | 3.50 | 3.45 | 3.45 | 3.45 | 0.58% | - |
| Oct 28, 2025 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -1.44% | - |
| Oct 27, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.85% | - |
| Oct 24, 2025 | 3.46 | 3.51 | 3.46 | 3.51 | 3.51 | 2.63% | - |
| Oct 23, 2025 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -2.01% | - |
| Oct 22, 2025 | 3.50 | 3.50 | 3.46 | 3.49 | 3.49 | 0.87% | - |
| Oct 21, 2025 | 3.43 | 3.47 | 3.43 | 3.46 | 3.46 | 2.67% | - |
| Oct 20, 2025 | 3.28 | 3.41 | 3.28 | 3.37 | 3.37 | 4.01% | - |
| Oct 17, 2025 | 3.35 | 3.35 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Oct 16, 2025 | 3.33 | 3.39 | 3.33 | 3.34 | 3.34 | - | - |
| Oct 15, 2025 | 3.36 | 3.37 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Oct 14, 2025 | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Oct 13, 2025 | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | 0.30% | - |
| Oct 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | - |
| Oct 9, 2025 | 3.41 | 3.41 | 3.34 | 3.38 | 3.38 | -0.29% | - |
| Oct 8, 2025 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -2.31% | - |
| Oct 7, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 1.17% | - |
| Oct 6, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | 0.88% | - |
| Oct 3, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 2, 2025 | 3.51 | 3.51 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Oct 1, 2025 | 3.44 | 3.52 | 3.38 | 3.52 | 3.52 | 2.03% | - |
| Sep 30, 2025 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | 0.58% | - |
| Sep 29, 2025 | 3.51 | 3.51 | 3.42 | 3.43 | 3.43 | -0.87% | - |
| Sep 26, 2025 | 3.48 | 3.48 | 3.35 | 3.46 | 3.46 | 1.47% | - |
| Sep 25, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.45% | - |
| Sep 24, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 3.59% | - |
| Sep 23, 2025 | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | 0.60% | - |
| Sep 22, 2025 | 3.39 | 3.39 | 3.23 | 3.32 | 3.32 | -2.35% | - |
| Sep 19, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.40 | -0.29% | - |
| Sep 18, 2025 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -3.67% | - |
| Sep 17, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | - |
| Sep 16, 2025 | 3.39 | 3.52 | 3.39 | 3.52 | 3.52 | 4.14% | - |
| Sep 15, 2025 | 3.34 | 3.38 | 3.31 | 3.38 | 3.38 | 0.30% | - |
| Sep 12, 2025 | 3.46 | 3.52 | 3.37 | 3.37 | 3.37 | -2.60% | - |
| Sep 11, 2025 | 3.55 | 3.58 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| Sep 10, 2025 | 3.46 | 3.54 | 3.46 | 3.49 | 3.49 | 1.16% | - |
| Sep 9, 2025 | 3.29 | 3.45 | 3.26 | 3.45 | 3.45 | 5.50% | - |
| Sep 8, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.30% | - |
| Sep 5, 2025 | 3.35 | 3.38 | 3.28 | 3.28 | 3.28 | -1.50% | - |
| Sep 4, 2025 | 3.42 | 3.42 | 3.33 | 3.33 | 3.33 | -1.19% | - |
| Sep 3, 2025 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | 2.74% | - |
| Sep 2, 2025 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -2.67% | - |
| Sep 1, 2025 | 3.41 | 3.41 | 3.34 | 3.37 | 3.37 | -1.17% | - |
| Aug 29, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Aug 28, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Aug 27, 2025 | 3.49 | 3.50 | 3.48 | 3.48 | 3.48 | 0.29% | - |
| Aug 26, 2025 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | 1.46% | - |
| Aug 25, 2025 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -2.56% | - |
| Aug 22, 2025 | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -1.13% | - |
| Aug 21, 2025 | 3.54 | 3.57 | 3.54 | 3.55 | 3.55 | 0.28% | - |
| Aug 20, 2025 | 3.45 | 3.54 | 3.37 | 3.54 | 3.54 | 3.21% | - |
| Aug 19, 2025 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -1.15% | - |
| Aug 18, 2025 | 3.51 | 3.53 | 3.47 | 3.47 | 3.47 | -0.29% | - |
| Aug 15, 2025 | 3.40 | 3.48 | 3.37 | 3.48 | 3.48 | 2.35% | - |
| Aug 14, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.72% | - |
| Aug 13, 2025 | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | -1.19% | - |
| Aug 12, 2025 | 3.39 | 3.40 | 3.35 | 3.35 | 3.35 | -0.30% | - |
| Aug 11, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Aug 8, 2025 | 3.39 | 3.44 | 3.39 | 3.40 | 3.40 | 0.89% | - |
| Aug 7, 2025 | 3.31 | 3.42 | 3.31 | 3.37 | 3.37 | 2.43% | - |
| Aug 6, 2025 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -1.20% | - |
| Aug 5, 2025 | 3.34 | 3.36 | 3.33 | 3.33 | 3.33 | - | - |
| Aug 4, 2025 | 3.40 | 3.40 | 3.32 | 3.33 | 3.33 | - | - |
| Aug 1, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -0.30% | - |
| Jul 31, 2025 | 3.21 | 3.34 | 3.20 | 3.34 | 3.34 | 5.70% | - |
| Jul 30, 2025 | 3.41 | 3.41 | 3.16 | 3.16 | 3.16 | -7.87% | - |
| Jul 29, 2025 | 3.57 | 3.57 | 3.43 | 3.43 | 3.43 | -2.00% | - |
| Jul 28, 2025 | 3.74 | 3.74 | 3.50 | 3.50 | 3.50 | -4.63% | - |
| Jul 25, 2025 | 3.56 | 3.76 | 3.56 | 3.67 | 3.67 | 18.77% | - |
| Jul 24, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | - | - |
| Jul 23, 2025 | 2.85 | 3.09 | 2.85 | 3.09 | 3.09 | 5.82% | - |
| Jul 22, 2025 | 2.63 | 2.92 | 2.63 | 2.92 | 2.92 | 11.03% | - |
| Jul 21, 2025 | 2.40 | 2.63 | 2.40 | 2.63 | 2.63 | 10.04% | - |