FluoGuide A/S (STO:FLUO)
Sweden
· Delayed Price · Currency is SEK 39.10
+1.30 (3.44%)
At close: Dec 5, 2025
FluoGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.10 | 42.90 | 37.70 | 38.70 | - | 2.38% | 4,894 |
| Dec 4, 2025 | 36.80 | 37.80 | 35.00 | 37.80 | 37.80 | 2.72% | 4,018 |
| Dec 3, 2025 | 37.00 | 37.00 | 36.30 | 36.80 | 36.80 | 0.27% | 7,175 |
| Dec 2, 2025 | 36.70 | 37.00 | 36.70 | 36.70 | 36.70 | 2.80% | 2,289 |
| Dec 1, 2025 | 36.70 | 37.50 | 35.70 | 35.70 | 35.70 | -3.51% | 7,942 |
| Nov 28, 2025 | 36.90 | 37.80 | 36.50 | 37.00 | 37.00 | - | 8,739 |
| Nov 27, 2025 | 37.70 | 38.00 | 36.60 | 37.00 | 37.00 | -1.86% | 10,722 |
| Nov 26, 2025 | 37.60 | 37.90 | 36.30 | 37.70 | 37.70 | 1.07% | 11,373 |
| Nov 25, 2025 | 38.00 | 40.00 | 36.70 | 37.30 | 37.30 | -1.84% | 33,534 |
| Nov 24, 2025 | 36.40 | 38.30 | 36.40 | 38.00 | 38.00 | -0.52% | 13,128 |
| Nov 21, 2025 | 38.40 | 38.40 | 37.00 | 38.20 | 38.20 | -3.78% | 9,459 |
| Nov 20, 2025 | 39.30 | 39.80 | 38.50 | 39.70 | 39.70 | 1.28% | 2,663 |
| Nov 19, 2025 | 42.80 | 42.80 | 38.20 | 39.20 | 39.20 | - | 2,756 |
| Nov 18, 2025 | 38.30 | 39.90 | 38.30 | 39.20 | 39.20 | -2.00% | 4,227 |
| Nov 17, 2025 | 42.50 | 42.50 | 37.90 | 40.00 | 40.00 | -6.32% | 36,181 |
| Nov 14, 2025 | 43.60 | 45.20 | 39.00 | 42.70 | 42.70 | -2.29% | 4,756 |
| Nov 13, 2025 | 44.90 | 45.00 | 43.70 | 43.70 | 43.70 | -2.67% | 4,145 |
| Nov 12, 2025 | 46.00 | 46.20 | 43.70 | 44.90 | 44.90 | -2.39% | 6,539 |
| Nov 11, 2025 | 46.00 | 46.00 | 45.20 | 46.00 | 46.00 | 1.55% | 3,807 |
| Nov 10, 2025 | 44.60 | 46.00 | 44.60 | 45.30 | 45.30 | 3.19% | 7,533 |
| Nov 7, 2025 | 41.70 | 44.90 | 41.70 | 43.90 | 43.90 | 5.78% | 7,510 |
| Nov 6, 2025 | 41.40 | 42.80 | 40.30 | 41.50 | 41.50 | -3.94% | 5,117 |
| Nov 5, 2025 | 40.50 | 43.20 | 40.50 | 43.20 | 43.20 | 3.35% | 8,349 |
| Nov 4, 2025 | 42.50 | 42.50 | 40.20 | 41.80 | 41.80 | 4.50% | 7,279 |
| Nov 3, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -1.23% | 2,255 |
| Oct 31, 2025 | 40.60 | 41.30 | 40.50 | 40.50 | 40.50 | -2.17% | 2,002 |
| Oct 30, 2025 | 40.50 | 41.50 | 40.50 | 41.40 | 41.40 | 2.22% | 1,996 |
| Oct 29, 2025 | 40.30 | 45.10 | 40.00 | 40.50 | 40.50 | 0.50% | 17,058 |
| Oct 28, 2025 | 39.60 | 43.00 | 39.10 | 40.30 | 40.30 | 2.03% | 36,329 |
| Oct 27, 2025 | 40.90 | 40.90 | 39.50 | 39.50 | 39.50 | -5.05% | 6,198 |
| Oct 24, 2025 | 41.80 | 41.80 | 40.10 | 41.60 | 41.60 | 1.46% | 4,812 |
| Oct 23, 2025 | 41.20 | 42.70 | 39.90 | 41.00 | 41.00 | -4.21% | 5,097 |
| Oct 22, 2025 | 43.00 | 44.60 | 41.30 | 42.80 | 42.80 | -2.73% | 6,159 |
| Oct 21, 2025 | 47.10 | 47.10 | 42.90 | 44.00 | 44.00 | 2.80% | 1,285 |
| Oct 20, 2025 | 43.20 | 43.40 | 42.20 | 42.80 | 42.80 | -4.68% | 5,492 |
| Oct 17, 2025 | 42.50 | 44.90 | 42.40 | 44.90 | 44.90 | 2.51% | 4,780 |
| Oct 16, 2025 | 45.50 | 45.50 | 43.30 | 43.80 | 43.80 | -1.79% | 1,854 |
| Oct 15, 2025 | 42.30 | 45.00 | 42.30 | 44.60 | 44.60 | 0.90% | 10,332 |
| Oct 14, 2025 | 45.10 | 45.10 | 43.50 | 44.20 | 44.20 | -2.21% | 4,018 |
| Oct 13, 2025 | 41.70 | 45.80 | 41.70 | 45.20 | 45.20 | 2.26% | 3,176 |
| Oct 10, 2025 | 45.00 | 47.20 | 43.60 | 44.20 | 44.20 | -1.56% | 12,603 |
| Oct 9, 2025 | 46.30 | 46.90 | 43.60 | 44.90 | 44.90 | -3.02% | 6,102 |
| Oct 8, 2025 | 45.10 | 47.20 | 44.40 | 46.30 | 46.30 | 2.89% | 12,610 |
| Oct 7, 2025 | 45.60 | 47.20 | 44.00 | 45.00 | 45.00 | 2.27% | 15,648 |
| Oct 6, 2025 | 39.90 | 47.60 | 39.90 | 44.00 | 44.00 | 10.00% | 44,671 |
| Oct 3, 2025 | 39.40 | 40.00 | 39.10 | 40.00 | 40.00 | - | 1,247 |
| Oct 2, 2025 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 2.30% | 11,862 |
| Oct 1, 2025 | 38.80 | 39.90 | 38.70 | 39.10 | 39.10 | -0.26% | 5,852 |
| Sep 30, 2025 | 39.90 | 40.00 | 38.90 | 39.20 | 39.20 | -0.51% | 3,766 |
| Sep 29, 2025 | 38.70 | 40.00 | 38.70 | 39.40 | 39.40 | 2.34% | 2,872 |
| Sep 26, 2025 | 38.50 | 38.50 | 38.10 | 38.50 | 38.50 | - | 7,705 |
| Sep 25, 2025 | 38.00 | 38.50 | 36.80 | 38.50 | 38.50 | 2.12% | 10,278 |
| Sep 24, 2025 | 38.00 | 38.00 | 36.20 | 37.70 | 37.70 | -0.79% | 5,683 |
| Sep 23, 2025 | 37.50 | 38.00 | 36.80 | 38.00 | 38.00 | 1.60% | 4,786 |
| Sep 22, 2025 | 35.40 | 37.60 | 35.40 | 37.40 | 37.40 | -1.58% | 5,327 |
| Sep 19, 2025 | 38.30 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 1,477 |
| Sep 18, 2025 | 38.10 | 38.70 | 36.90 | 38.40 | 38.40 | 0.79% | 6,140 |
| Sep 17, 2025 | 40.80 | 40.80 | 37.00 | 38.10 | 38.10 | -2.56% | 10,156 |
| Sep 16, 2025 | 37.60 | 41.50 | 37.60 | 39.10 | 39.10 | - | 22,941 |
| Sep 15, 2025 | 41.80 | 41.80 | 38.70 | 39.10 | 39.10 | -6.68% | 6,974 |
| Sep 12, 2025 | 37.80 | 42.00 | 37.40 | 41.90 | 41.90 | 9.69% | 7,831 |
| Sep 11, 2025 | 39.70 | 39.70 | 36.90 | 38.20 | 38.20 | -3.78% | 8,812 |
| Sep 10, 2025 | 39.20 | 40.00 | 39.10 | 39.70 | 39.70 | -1.24% | 1,359 |
| Sep 9, 2025 | 40.30 | 40.30 | 39.20 | 40.20 | 40.20 | 0.50% | 2,252 |
| Sep 8, 2025 | 39.90 | 40.00 | 38.80 | 40.00 | 40.00 | 0.25% | 3,087 |
| Sep 5, 2025 | 40.30 | 40.30 | 39.50 | 39.90 | 39.90 | -0.99% | 1,581 |
| Sep 4, 2025 | 39.80 | 40.70 | 39.70 | 40.30 | 40.30 | 1.51% | 1,356 |
| Sep 3, 2025 | 38.70 | 39.70 | 38.60 | 39.70 | 39.70 | 0.25% | 1,211 |
| Sep 2, 2025 | 39.00 | 41.00 | 38.70 | 39.60 | 39.60 | -2.46% | 2,512 |
| Sep 1, 2025 | 40.60 | 40.60 | 39.90 | 40.60 | 40.60 | - | 639 |
| Aug 29, 2025 | 40.70 | 40.70 | 40.00 | 40.60 | 40.60 | -0.73% | 7,662 |
| Aug 28, 2025 | 39.70 | 40.90 | 37.10 | 40.90 | 40.90 | 3.81% | 7,098 |
| Aug 27, 2025 | 39.00 | 39.40 | 38.20 | 39.40 | 39.40 | -0.25% | 5,427 |
| Aug 26, 2025 | 39.00 | 40.00 | 38.60 | 39.50 | 39.50 | - | 7,671 |
| Aug 25, 2025 | 40.20 | 40.20 | 39.00 | 39.50 | 39.50 | -1.99% | 4,879 |
| Aug 22, 2025 | 40.90 | 40.90 | 39.50 | 40.30 | 40.30 | -1.47% | 2,406 |
| Aug 21, 2025 | 39.60 | 40.90 | 39.40 | 40.90 | 40.90 | 2.00% | 5,498 |
| Aug 20, 2025 | 40.30 | 40.30 | 39.50 | 40.10 | 40.10 | -0.99% | 2,711 |
| Aug 19, 2025 | 40.90 | 40.90 | 39.70 | 40.50 | 40.50 | 2.27% | 1,416 |
| Aug 18, 2025 | 39.90 | 40.00 | 39.30 | 39.60 | 39.60 | -1.74% | 1,596 |
| Aug 15, 2025 | 39.00 | 40.50 | 39.00 | 40.30 | 40.30 | -1.47% | 3,631 |
| Aug 14, 2025 | 40.60 | 40.90 | 39.00 | 40.90 | 40.90 | -1.21% | 4,676 |
| Aug 13, 2025 | 41.00 | 41.50 | 40.60 | 41.40 | 41.40 | -0.72% | 718 |
| Aug 12, 2025 | 42.50 | 42.50 | 40.60 | 41.70 | 41.70 | 0.72% | 4,699 |
| Aug 11, 2025 | 39.50 | 41.80 | 39.50 | 41.40 | 41.40 | 6.43% | 4,694 |
| Aug 8, 2025 | 38.20 | 40.30 | 38.20 | 38.90 | 38.90 | -2.51% | 6,698 |
| Aug 7, 2025 | 40.00 | 40.50 | 38.00 | 39.90 | 39.90 | -2.44% | 9,295 |
| Aug 6, 2025 | 41.50 | 42.20 | 40.30 | 40.90 | 40.90 | -1.45% | 11,312 |
| Aug 5, 2025 | 40.30 | 42.90 | 39.70 | 41.50 | 41.50 | 1.47% | 10,316 |
| Aug 4, 2025 | 41.40 | 41.40 | 40.10 | 40.90 | 40.90 | -0.73% | 4,776 |
| Aug 1, 2025 | 40.50 | 41.50 | 40.00 | 41.20 | 41.20 | 0.24% | 4,693 |
| Jul 31, 2025 | 42.10 | 42.80 | 40.40 | 41.10 | 41.10 | -1.44% | 8,945 |
| Jul 30, 2025 | 42.70 | 43.80 | 40.60 | 41.70 | 41.70 | -2.11% | 8,390 |
| Jul 29, 2025 | 44.20 | 44.20 | 41.80 | 42.60 | 42.60 | 1.19% | 19,388 |
| Jul 28, 2025 | 44.70 | 46.90 | 40.30 | 42.10 | 42.10 | -6.65% | 15,920 |
| Jul 25, 2025 | 44.20 | 46.10 | 43.80 | 45.10 | 45.10 | 2.27% | 21,624 |
| Jul 24, 2025 | 41.00 | 44.10 | 41.00 | 44.10 | 44.10 | 7.56% | 10,165 |
| Jul 23, 2025 | 41.40 | 41.90 | 40.70 | 41.00 | 41.00 | -1.20% | 4,058 |
| Jul 22, 2025 | 41.50 | 41.50 | 40.50 | 41.50 | 41.50 | - | 2,525 |
| Jul 21, 2025 | 40.00 | 42.30 | 39.70 | 41.50 | 41.50 | 1.72% | 24,459 |