FluoGuide A/S (STO:FLUO)
Sweden
· Delayed Price · Currency is SEK 35.80
-0.10 (-0.28%)
At close: Feb 27, 2026
FluoGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 34.20 | 37.30 | 34.20 | 35.80 | 35.80 | -0.28% | 1,453 |
| Feb 26, 2026 | 35.40 | 35.90 | 34.30 | 35.90 | 35.90 | 1.13% | 7,880 |
| Feb 25, 2026 | 35.30 | 35.50 | 33.90 | 35.50 | 35.50 | - | 5,730 |
| Feb 24, 2026 | 36.30 | 36.30 | 35.10 | 35.50 | 35.50 | -3.79% | 4,568 |
| Feb 23, 2026 | 37.10 | 38.50 | 36.00 | 36.90 | 36.90 | 0.27% | 13,647 |
| Feb 20, 2026 | 35.90 | 36.80 | 35.90 | 36.80 | 36.80 | 2.51% | 3,025 |
| Feb 19, 2026 | 37.00 | 37.00 | 34.00 | 35.90 | 35.90 | 7.49% | 6,489 |
| Feb 18, 2026 | 35.40 | 38.70 | 33.00 | 33.40 | 33.40 | -5.65% | 10,328 |
| Feb 17, 2026 | 35.00 | 35.90 | 34.00 | 35.40 | 35.40 | 1.43% | 18,741 |
| Feb 16, 2026 | 33.20 | 35.00 | 33.10 | 34.90 | 34.90 | 5.44% | 10,414 |
| Feb 13, 2026 | 33.10 | 33.90 | 33.10 | 33.10 | 33.10 | -0.30% | 6,907 |
| Feb 12, 2026 | 33.60 | 34.40 | 33.10 | 33.20 | 33.20 | -1.48% | 8,114 |
| Feb 11, 2026 | 33.70 | 33.70 | 32.40 | 33.70 | 33.70 | -0.30% | 3,215 |
| Feb 10, 2026 | 33.00 | 33.90 | 33.00 | 33.80 | 33.80 | 2.11% | 3,758 |
| Feb 9, 2026 | 35.00 | 35.00 | 33.10 | 33.10 | 33.10 | -4.34% | 2,394 |
| Feb 6, 2026 | 31.70 | 39.50 | 30.90 | 34.60 | 34.60 | 11.25% | 9,673 |
| Feb 5, 2026 | 32.40 | 33.20 | 31.10 | 31.10 | 31.10 | -3.72% | 7,698 |
| Feb 4, 2026 | 32.50 | 32.90 | 31.60 | 32.30 | 32.30 | -0.92% | 4,242 |
| Feb 3, 2026 | 32.80 | 33.20 | 32.30 | 32.60 | 32.60 | 1.88% | 5,854 |
| Feb 2, 2026 | 32.00 | 33.20 | 30.90 | 32.00 | 32.00 | -3.90% | 5,512 |
| Jan 30, 2026 | 33.40 | 34.10 | 32.60 | 33.30 | 33.30 | 0.91% | 5,025 |
| Jan 29, 2026 | 33.50 | 34.60 | 33.00 | 33.00 | 33.00 | -1.49% | 9,481 |
| Jan 28, 2026 | 33.10 | 33.60 | 31.20 | 33.50 | 33.50 | -0.30% | 14,148 |
| Jan 27, 2026 | 33.40 | 33.70 | 32.70 | 33.60 | 33.60 | -0.88% | 10,379 |
| Jan 26, 2026 | 34.20 | 34.20 | 33.40 | 33.90 | 33.90 | -1.74% | 6,231 |
| Jan 23, 2026 | 35.90 | 35.90 | 33.20 | 34.50 | 34.50 | -4.17% | 8,481 |
| Jan 22, 2026 | 34.50 | 36.30 | 33.60 | 36.00 | 36.00 | 4.05% | 14,829 |
| Jan 21, 2026 | 34.80 | 35.00 | 33.60 | 34.60 | 34.60 | -0.57% | 5,849 |
| Jan 20, 2026 | 33.90 | 34.80 | 32.90 | 34.80 | 34.80 | 0.58% | 4,910 |
| Jan 19, 2026 | 33.80 | 35.00 | 32.50 | 34.60 | 34.60 | 0.87% | 9,942 |
| Jan 16, 2026 | 33.30 | 34.50 | 33.30 | 34.30 | 34.30 | -0.58% | 4,357 |
| Jan 15, 2026 | 34.90 | 34.90 | 33.80 | 34.50 | 34.50 | 0.58% | 2,640 |
| Jan 14, 2026 | 34.10 | 34.70 | 33.60 | 34.30 | 34.30 | -1.15% | 6,321 |
| Jan 13, 2026 | 34.00 | 34.90 | 34.00 | 34.70 | 34.70 | 1.46% | 2,206 |
| Jan 12, 2026 | 34.90 | 35.20 | 34.10 | 34.20 | 34.20 | -2.29% | 7,948 |
| Jan 9, 2026 | 35.00 | 35.40 | 33.60 | 35.00 | 35.00 | 0.57% | 8,882 |
| Jan 8, 2026 | 34.10 | 35.50 | 34.00 | 34.80 | 34.80 | 2.96% | 8,275 |
| Jan 7, 2026 | 35.70 | 36.00 | 33.10 | 33.80 | 33.80 | -6.11% | 9,830 |
| Jan 5, 2026 | 36.80 | 36.80 | 35.30 | 36.00 | 36.00 | -2.44% | 4,320 |
| Jan 2, 2026 | 34.40 | 36.90 | 34.20 | 36.90 | 36.90 | 7.58% | 8,677 |
| Dec 30, 2025 | 35.30 | 35.70 | 34.00 | 34.30 | 34.30 | -2.83% | 10,836 |
| Dec 29, 2025 | 36.20 | 36.20 | 34.30 | 35.30 | 35.30 | -2.49% | 10,971 |
| Dec 23, 2025 | 35.10 | 36.30 | 34.60 | 36.20 | 36.20 | 5.85% | 11,862 |
| Dec 22, 2025 | 34.20 | 37.90 | 33.10 | 34.20 | 34.20 | -2.56% | 18,275 |
| Dec 19, 2025 | 35.90 | 35.90 | 34.10 | 35.10 | 35.10 | -2.50% | 9,393 |
| Dec 18, 2025 | 36.70 | 37.00 | 34.00 | 36.00 | 36.00 | 1.41% | 16,678 |
| Dec 17, 2025 | 36.20 | 36.20 | 34.00 | 35.50 | 35.50 | -4.31% | 31,669 |
| Dec 16, 2025 | 36.40 | 37.10 | 34.60 | 37.10 | 37.10 | - | 18,735 |
| Dec 15, 2025 | 37.00 | 37.50 | 36.30 | 37.10 | 37.10 | - | 7,255 |
| Dec 12, 2025 | 38.80 | 38.80 | 36.50 | 37.10 | 37.10 | -1.33% | 6,025 |
| Dec 11, 2025 | 37.40 | 38.50 | 36.60 | 37.60 | 37.60 | 0.53% | 6,344 |
| Dec 10, 2025 | 37.10 | 38.40 | 37.00 | 37.40 | 37.40 | 1.63% | 9,113 |
| Dec 9, 2025 | 37.50 | 37.50 | 35.80 | 36.80 | 36.80 | -3.16% | 9,667 |
| Dec 8, 2025 | 39.20 | 39.20 | 37.20 | 38.00 | 38.00 | -2.81% | 8,339 |
| Dec 5, 2025 | 40.10 | 42.90 | 36.30 | 39.10 | 39.10 | 3.44% | 19,317 |
| 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 |