Freetrailer Group A/S (XSAT:FREETR)
Sweden
· Delayed Price · Currency is SEK · Price in DKK 60.80
-3.40 (-5.30%)
At close: Mar 6, 2026
Freetrailer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.80 | 65.80 | 57.20 | 60.80 | 60.80 | -5.30% | 20,244 |
| Mar 5, 2026 | 63.40 | 65.60 | 59.00 | 64.20 | 64.20 | 5.59% | 51,062 |
| Mar 4, 2026 | 55.20 | 62.00 | 55.20 | 60.80 | 60.80 | 10.55% | 43,760 |
| Mar 3, 2026 | 55.20 | 55.60 | 50.80 | 55.00 | 55.00 | 0.36% | 28,718 |
| Mar 2, 2026 | 60.20 | 60.20 | 54.00 | 54.80 | 54.80 | -5.52% | 28,475 |
| Feb 27, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 130,663 |
| Feb 26, 2026 | 73.00 | 73.40 | 53.40 | 56.00 | 56.00 | -23.91% | 235,691 |
| Feb 25, 2026 | 71.60 | 74.20 | 71.60 | 73.60 | 73.60 | 2.51% | 10,218 |
| Feb 24, 2026 | 71.20 | 73.00 | 70.60 | 71.80 | 71.80 | -2.97% | 15,248 |
| Feb 23, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -2.89% | 11,018 |
| Feb 20, 2026 | 75.20 | 77.00 | 73.40 | 76.20 | 76.20 | -1.80% | 12,274 |
| Feb 19, 2026 | 73.40 | 77.60 | 73.40 | 77.60 | 77.60 | 3.47% | 10,778 |
| Feb 18, 2026 | 77.00 | 77.60 | 72.60 | 75.00 | 75.00 | -1.32% | 19,409 |
| Feb 17, 2026 | 77.00 | 80.40 | 75.60 | 76.00 | 76.00 | -1.30% | 4,605 |
| Feb 16, 2026 | 80.20 | 80.40 | 77.00 | 77.00 | 77.00 | -4.47% | 19,297 |
| Feb 13, 2026 | 81.60 | 82.80 | 80.00 | 80.60 | 80.60 | -1.23% | 4,683 |
| Feb 12, 2026 | 82.80 | 82.80 | 80.40 | 81.60 | 81.60 | -2.16% | 7,409 |
| Feb 11, 2026 | 82.80 | 83.60 | 82.60 | 83.40 | 83.40 | 0.72% | 2,523 |
| Feb 10, 2026 | 82.00 | 84.00 | 81.20 | 82.80 | 82.80 | 0.49% | 4,889 |
| Feb 9, 2026 | 84.00 | 84.00 | 82.00 | 82.40 | 82.40 | -1.90% | 4,082 |
| Feb 6, 2026 | 84.00 | 87.60 | 83.00 | 84.00 | 84.00 | 1.20% | 7,801 |
| Feb 5, 2026 | 86.40 | 86.40 | 82.80 | 83.00 | 83.00 | -3.94% | 7,054 |
| Feb 4, 2026 | 87.80 | 87.80 | 84.40 | 86.40 | 86.40 | -1.37% | 6,536 |
| Feb 3, 2026 | 87.20 | 88.60 | 86.60 | 87.60 | 87.60 | -0.23% | 2,554 |
| Feb 2, 2026 | 84.80 | 87.80 | 84.80 | 87.80 | 87.80 | 2.09% | 5,106 |
| Jan 30, 2026 | 85.20 | 87.00 | 84.20 | 86.00 | 86.00 | -1.38% | 8,011 |
| Jan 29, 2026 | 88.00 | 88.00 | 84.20 | 87.20 | 87.20 | -0.91% | 7,230 |
| Jan 28, 2026 | 88.00 | 88.40 | 86.80 | 88.00 | 88.00 | -0.45% | 15,142 |
| Jan 27, 2026 | 87.80 | 88.80 | 86.20 | 88.40 | 88.40 | -0.67% | 4,327 |
| Jan 26, 2026 | 89.00 | 89.00 | 85.20 | 89.00 | 89.00 | - | 13,132 |
| Jan 23, 2026 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 2.30% | 11,409 |
| Jan 22, 2026 | 84.80 | 87.00 | 84.80 | 87.00 | 87.00 | 3.08% | 8,063 |
| Jan 21, 2026 | 85.20 | 85.60 | 84.00 | 84.40 | 84.40 | -0.71% | 8,329 |
| Jan 20, 2026 | 85.60 | 85.60 | 84.00 | 85.00 | 85.00 | -0.70% | 12,070 |
| Jan 19, 2026 | 86.00 | 86.00 | 83.20 | 85.60 | 85.60 | -1.38% | 13,208 |
| Jan 16, 2026 | 89.60 | 89.60 | 86.20 | 86.80 | 86.80 | -3.12% | 7,818 |
| Jan 15, 2026 | 89.20 | 90.00 | 88.60 | 89.60 | 89.60 | 0.67% | 11,172 |
| Jan 14, 2026 | 88.00 | 89.80 | 87.80 | 89.00 | 89.00 | 1.37% | 27,661 |
| Jan 13, 2026 | 86.00 | 87.80 | 85.80 | 87.80 | 87.80 | 2.33% | 21,839 |
| Jan 12, 2026 | 85.80 | 86.00 | 85.20 | 85.80 | 85.80 | - | 13,678 |
| Jan 9, 2026 | 84.80 | 85.80 | 84.60 | 85.80 | 85.80 | 1.42% | 18,875 |
| Jan 8, 2026 | 83.20 | 85.00 | 83.20 | 84.60 | 84.60 | 1.20% | 18,530 |
| Jan 7, 2026 | 81.40 | 83.60 | 81.20 | 83.60 | 83.60 | 3.21% | 32,298 |
| Jan 6, 2026 | 80.60 | 82.00 | 80.60 | 81.00 | 81.00 | 0.50% | 14,247 |
| Jan 5, 2026 | 79.00 | 81.00 | 78.00 | 80.60 | 80.60 | 2.03% | 19,039 |
| Jan 2, 2026 | 79.40 | 80.60 | 79.00 | 79.00 | 79.00 | - | 9,858 |
| Dec 30, 2025 | 79.80 | 79.80 | 77.80 | 79.00 | 79.00 | - | 41,455 |
| Dec 29, 2025 | 77.80 | 80.00 | 76.20 | 79.00 | 79.00 | 1.80% | 27,275 |
| Dec 23, 2025 | 77.80 | 78.40 | 77.00 | 77.60 | 77.60 | -0.51% | 7,980 |
| Dec 22, 2025 | 77.60 | 78.00 | 76.40 | 78.00 | 78.00 | - | 12,134 |
| Dec 19, 2025 | 78.40 | 79.00 | 77.40 | 78.00 | 78.00 | -1.27% | 6,523 |
| Dec 18, 2025 | 76.60 | 79.00 | 76.40 | 79.00 | 79.00 | 2.60% | 7,394 |
| Dec 17, 2025 | 77.40 | 78.40 | 76.00 | 77.00 | 77.00 | - | 17,763 |
| Dec 16, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 6,896 |
| Dec 15, 2025 | 77.40 | 77.60 | 74.80 | 76.00 | 76.00 | - | 18,248 |
| Dec 12, 2025 | 76.60 | 77.80 | 75.60 | 76.00 | 76.00 | -2.56% | 4,507 |
| Dec 11, 2025 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 8,151 |
| Dec 10, 2025 | 78.80 | 79.00 | 76.20 | 79.00 | 79.00 | - | 6,748 |
| Dec 9, 2025 | 78.00 | 79.00 | 75.40 | 79.00 | 79.00 | 0.77% | 19,636 |
| Dec 8, 2025 | 76.80 | 78.80 | 75.60 | 78.40 | 78.40 | 2.35% | 13,312 |
| Dec 5, 2025 | 74.60 | 76.60 | 74.40 | 76.60 | 76.60 | 2.68% | 5,314 |
| Dec 4, 2025 | 75.20 | 76.00 | 74.00 | 74.60 | 74.60 | -1.84% | 4,272 |
| Dec 3, 2025 | 74.60 | 77.20 | 74.40 | 76.00 | 76.00 | 2.70% | 5,034 |
| Dec 2, 2025 | 73.00 | 75.40 | 72.40 | 74.00 | 74.00 | 0.54% | 4,430 |
| Dec 1, 2025 | 74.80 | 74.80 | 73.00 | 73.60 | 73.60 | -1.60% | 6,456 |
| Nov 28, 2025 | 73.40 | 75.00 | 72.00 | 74.80 | 74.80 | 1.91% | 14,050 |
| Nov 27, 2025 | 74.00 | 74.20 | 73.00 | 73.40 | 73.40 | -1.34% | 14,476 |
| Nov 26, 2025 | 74.00 | 76.60 | 73.40 | 74.40 | 74.40 | - | 5,348 |
| Nov 25, 2025 | 75.80 | 76.80 | 73.80 | 74.40 | 74.40 | -1.85% | 6,847 |
| Nov 24, 2025 | 78.00 | 78.00 | 73.40 | 75.80 | 75.80 | -2.82% | 22,386 |
| Nov 21, 2025 | 75.60 | 78.00 | 73.00 | 78.00 | 78.00 | 3.17% | 13,523 |
| Nov 20, 2025 | 77.80 | 82.80 | 73.60 | 75.60 | 75.60 | -3.08% | 39,916 |
| Nov 19, 2025 | 77.80 | 78.00 | 74.00 | 78.00 | 78.00 | 0.26% | 11,736 |
| Nov 18, 2025 | 75.00 | 77.80 | 74.00 | 77.80 | 77.80 | 3.73% | 26,076 |
| Nov 17, 2025 | 73.20 | 77.00 | 70.60 | 75.00 | 75.00 | 2.18% | 11,231 |
| Nov 14, 2025 | 73.00 | 74.80 | 72.60 | 73.40 | 73.40 | 0.55% | 10,947 |
| Nov 13, 2025 | 73.00 | 74.20 | 71.60 | 73.00 | 73.00 | 0.27% | 6,656 |
| Nov 12, 2025 | 73.40 | 73.40 | 72.00 | 72.80 | 72.80 | -0.82% | 7,925 |
| Nov 11, 2025 | 71.60 | 73.60 | 71.40 | 73.40 | 73.40 | 1.94% | 6,939 |
| Nov 10, 2025 | 71.40 | 72.40 | 70.40 | 72.00 | 72.00 | 0.84% | 5,033 |
| Nov 7, 2025 | 70.00 | 72.20 | 69.20 | 71.40 | 71.40 | 0.56% | 10,923 |
| Nov 6, 2025 | 71.40 | 71.40 | 70.40 | 71.00 | 71.00 | - | 3,562 |
| Nov 5, 2025 | 72.20 | 74.60 | 71.00 | 71.00 | 71.00 | -1.66% | 6,527 |
| Nov 4, 2025 | 73.20 | 73.80 | 72.20 | 72.20 | 72.20 | -1.37% | 4,949 |
| Nov 3, 2025 | 75.00 | 75.00 | 73.00 | 73.20 | 73.20 | -3.68% | 4,512 |
| Oct 31, 2025 | 73.20 | 80.00 | 73.20 | 76.00 | 76.00 | 3.83% | 33,783 |
| Oct 30, 2025 | 73.20 | 74.60 | 73.20 | 73.20 | 73.20 | - | 6,124 |
| Oct 29, 2025 | 73.40 | 74.00 | 73.20 | 73.20 | 73.20 | -0.27% | 6,673 |
| Oct 28, 2025 | 75.00 | 75.00 | 72.80 | 73.40 | 73.40 | -1.87% | 16,109 |
| Oct 27, 2025 | 72.40 | 75.00 | 72.20 | 74.80 | 74.80 | 2.47% | 6,609 |
| Oct 24, 2025 | 73.00 | 73.40 | 71.00 | 73.00 | 73.00 | 1.39% | 4,570 |
| Oct 23, 2025 | 71.80 | 73.20 | 71.00 | 72.00 | 72.00 | 0.28% | 6,929 |
| Oct 22, 2025 | 71.00 | 71.80 | 70.00 | 71.80 | 71.80 | 1.99% | 5,862 |
| Oct 21, 2025 | 70.20 | 70.60 | 69.40 | 70.40 | 70.40 | 0.57% | 24,381 |
| Oct 20, 2025 | 68.60 | 71.40 | 68.40 | 70.00 | 70.00 | 2.34% | 14,005 |
| Oct 17, 2025 | 71.60 | 71.60 | 68.00 | 68.40 | 68.40 | -4.47% | 22,109 |
| Oct 16, 2025 | 72.00 | 72.60 | 71.00 | 71.60 | 71.60 | 0.56% | 5,677 |
| Oct 15, 2025 | 73.60 | 73.60 | 71.20 | 71.20 | 71.20 | -3.00% | 12,420 |
| Oct 14, 2025 | 72.80 | 73.60 | 71.40 | 73.40 | 73.40 | 0.82% | 6,589 |
| Oct 13, 2025 | 72.20 | 73.80 | 72.20 | 72.80 | 72.80 | 1.11% | 5,151 |