Studsvik AB (publ) (FRA:SUD)
Germany
· Delayed Price · Currency is EUR 27.60
-0.80 (-2.82%)
At close: Dec 2, 2025
Studsvik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.50 | 27.60 | 26.50 | 27.60 | 27.60 | 4.15% | 3 |
| Dec 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.57% | - |
| Dec 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Dec 2, 2025 | 27.30 | 27.60 | 27.30 | 27.60 | 27.60 | -2.82% | 299 |
| Dec 1, 2025 | 27.90 | 28.40 | 27.90 | 28.40 | 28.40 | -1.39% | 250 |
| Nov 28, 2025 | 26.20 | 28.80 | 26.20 | 28.80 | 28.80 | 11.63% | 500 |
| Nov 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Nov 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Nov 25, 2025 | 24.70 | 26.30 | 24.70 | 26.30 | 26.30 | 6.91% | 105 |
| Nov 24, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 1.23% | 30 |
| Nov 21, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 3.40% | - |
| Nov 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.62% | - |
| Nov 19, 2025 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | -0.87% | 10 |
| Nov 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Nov 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.11% | - |
| Nov 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.66% | - |
| Nov 13, 2025 | 23.50 | 24.10 | 23.50 | 24.10 | 24.10 | 3.88% | 150 |
| Nov 12, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -0.43% | 200 |
| Nov 11, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.27% | - |
| Nov 10, 2025 | 22.20 | 23.60 | 22.20 | 23.60 | 23.60 | 8.76% | 1 |
| Nov 7, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Nov 6, 2025 | 22.10 | 22.50 | 21.60 | 21.60 | 21.60 | -10.00% | 503 |
| Nov 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Nov 4, 2025 | 26.10 | 26.10 | 24.40 | 24.40 | 24.40 | -9.63% | 300 |
| Nov 3, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | 0.37% | 7 |
| Oct 31, 2025 | 26.30 | 26.90 | 26.30 | 26.90 | 26.90 | -0.37% | 275 |
| Oct 30, 2025 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 4.65% | 285 |
| Oct 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Oct 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | - |
| Oct 27, 2025 | 25.30 | 25.30 | 24.70 | 24.70 | 24.70 | -4.26% | 80 |
| Oct 24, 2025 | 24.00 | 25.80 | 24.00 | 25.80 | 25.80 | 8.86% | 550 |
| Oct 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 5.33% | - |
| Oct 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | - |
| Oct 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 15 |
| Oct 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.86% | - |
| Oct 17, 2025 | 22.60 | 22.60 | 21.50 | 21.50 | 21.50 | -8.12% | 200 |
| Oct 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.70% | - |
| Oct 15, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.53% | - |
| Oct 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 11.79% | - |
| Oct 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 11 |
| Oct 9, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | -4.15% | 150 |
| Oct 8, 2025 | 20.70 | 21.70 | 20.70 | 21.70 | 21.70 | 4.33% | 550 |
| Oct 7, 2025 | 20.70 | 21.00 | 20.70 | 20.80 | 20.80 | -2.35% | 500 |
| Oct 6, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Oct 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -7.02% | - |
| Oct 2, 2025 | 21.50 | 22.80 | 21.50 | 22.80 | 22.80 | 10.14% | 1,000 |
| Oct 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.90% | - |
| Sep 30, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 3.94% | 245 |
| Sep 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Sep 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.42% | - |
| Sep 25, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -1.90% | 250 |
| Sep 24, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Sep 23, 2025 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 6.87% | 425 |
| Sep 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.50% | - |
| Sep 19, 2025 | 18.20 | 19.95 | 18.20 | 19.95 | 19.95 | 9.32% | 84 |
| Sep 18, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.83% | - |
| Sep 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.36% | - |
| Sep 16, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.23% | - |
| Sep 15, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 7.49% | - |
| Sep 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Sep 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% | - |
| Sep 10, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Sep 9, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 2.13% | 100 |
| Sep 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.79% | - |
| Sep 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% | - |
| Sep 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.20% | - |
| Sep 3, 2025 | 16.85 | 17.20 | 16.85 | 17.20 | 17.20 | 0.58% | 40 |
| Sep 2, 2025 | 16.95 | 17.10 | 16.95 | 17.10 | 17.10 | -1.16% | 11 |
| Sep 1, 2025 | 16.75 | 17.45 | 16.75 | 17.30 | 17.30 | 1.47% | 1,002 |
| Aug 29, 2025 | 16.95 | 17.05 | 16.95 | 17.05 | 17.05 | 0.89% | 30 |
| Aug 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.30% | - |
| Aug 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.46% | - |
| Aug 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 30 |
| Aug 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.58% | - |
| Aug 22, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 4.80% | - |
| Aug 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.19% | - |
| Aug 20, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.60% | - |
| Aug 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.87% | - |
| Aug 18, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -3.65% | - |
| Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.19% | - |
| Aug 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.54% | - |
| Aug 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Aug 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Aug 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Aug 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Aug 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.08% | - |
| Aug 5, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.60% | - |
| Aug 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.90% | - |
| Aug 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.86% | - |
| Jul 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 5.78% | - |
| Jul 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.79% | - |
| Jul 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.33% | - |
| Jul 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.87% | - |
| Jul 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jul 24, 2025 | 17.75 | 17.75 | 17.60 | 17.60 | 17.60 | 3.53% | 25 |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Jul 22, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.10% | 20 |
| Jul 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.73% | - |