Fagerhult Group AB - 0RQH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.13	41.13	41.13	41.13	41.13	117
September 25, 2025	41.13	41.03	41.03	41.13	41.03	299
September 24, 2025	41.65	41.6	41.6	41.65	41.4	772
September 23, 2025	42.75	42.5	42.5	42.75	42.5	2,760
September 22, 2025	42.85	42.05	42.05	42.85	42.05	3,913
September 19, 2025	42.55	42.53	42.53	42.55	42.4	634
September 18, 2025	42.8	42.65	42.65	42.8	42.65	605
September 17, 2025	42.75	42.2	42.2	42.75	42	1,959
September 16, 2025	40.7	42.9	42.9	42.9	40.7	1,871
September 15, 2025	40.78	40.38	40.38	40.78	40.38	821
September 12, 2025	40.6	40.35	40.35	40.6	40.35	2,259
September 11, 2025	40.15	40.45	40.45	40.65	40.15	1,559
September 10, 2025	40.58	40.35	40.35	40.58	40.35	266
September 09, 2025	40.98	40.78	40.78	40.98	40.78	649
September 08, 2025	40.28	40.28	40.28	40.28	40.28	232
September 05, 2025	40	40.33	40.33	40.65	40	990
September 03, 2025	38.95	38.8	38.8	38.95	38.75	14,335
September 02, 2025	39.8	39.65	39.65	39.8	39.65	611
September 01, 2025	39.8	39.65	39.65	39.8	39.65	822
August 29, 2025	39.85	40.4	40.4	40.4	39.85	5,632
August 27, 2025	40.13	39.55	39.55	40.13	39.55	852
August 26, 2025	40.67	40.65	40.65	40.75	40.65	745
August 22, 2025	40.75	40.75	40.75	40.75	40.75	464
August 21, 2025	40.3	40.3	40.3	40.3	40.3	798
August 20, 2025	40.2	40.2	40.2	40.2	40.2	141
August 19, 2025	40.4	40.7	40.7	40.7	40.25	827
August 18, 2025	40.55	40.7	40.7	40.7	40.55	1,920
August 15, 2025	40.9	39.85	39.85	40.9	39.7	8,559
August 14, 2025	41.1	40.4	40.4	41.1	40.35	418
August 13, 2025	39.15	39.6	39.6	39.6	39.15	46
August 12, 2025	40.05	40.25	40.25	40.3	40.03	1,211
August 11, 2025	40.6	40.55	40.55	40.6	40.55	956
August 08, 2025	40.33	40.1	40.1	40.35	40	1,431
August 07, 2025	39.5	39.65	39.65	39.65	39.5	1,921
August 05, 2025	39	38.95	38.95	39	38.95	20,191
August 04, 2025	38.65	38.65	38.65	38.65	38.65	10,000
August 01, 2025	37.6	37.6	37.6	37.6	37.6	50
July 31, 2025	38.35	38.1	38.1	38.35	38.1	301
July 30, 2025	38.45	38.3	38.3	38.55	38.3	1,536
July 29, 2025	38.6	38.25	38.25	38.6	38.25	5,070
July 28, 2025	38.75	38.45	38.45	38.8	38.4	1,049
July 25, 2025	38.1	38.05	38.05	38.1	38.05	660
July 24, 2025	38.25	38.25	38.25	38.25	38.25	446
July 23, 2025	37.85	37.75	37.75	37.85	37.55	955
July 22, 2025	37.5	37.25	37.25	37.5	37.25	316
July 21, 2025	38	37.4	37.4	38.3	37.4	639
July 18, 2025	39	38.15	38.15	39	38.15	10,497
July 17, 2025	42.55	42.5	42.5	42.55	42.5	7,234
July 16, 2025	43.45	43.15	43.15	43.85	43.05	11,594
July 15, 2025	43.75	43.75	43.75	43.75	43.75	357
July 14, 2025	42.75	42.75	42.75	42.75	42.75	681
July 11, 2025	43.38	43.38	43.38	43.38	43.38	85
July 10, 2025	43.95	44.25	44.25	44.25	43.95	639
July 08, 2025	43.85	43.85	43.85	43.85	43.85	378
July 07, 2025	44.65	44.45	44.45	44.65	44.45	620
July 04, 2025	44.65	44.45	44.45	44.65	44.45	508
July 03, 2025	44.8	44.8	44.8	44.8	44.8	354
July 02, 2025	44.25	44.25	44.25	44.25	44.25	380
July 01, 2025	42.65	44.25	44.25	44.25	42.65	1,784
June 30, 2025	42.25	42.3	42.3	42.4	42.25	1,086

Fagerhult Group AB (0RQH.L) LSE