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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	40.65	40.6	40.6	40.65	40.6	348
December 22, 2025	39.65	40.3	40.3	40.3	39.65	774
December 18, 2025	39.5	39.15	39.15	39.5	39.15	7,345
December 17, 2025	39.42	39.63	39.63	39.63	39.42	6,499
December 16, 2025	39.3	39.3	39.3	39.3	39.3	8,241
December 15, 2025	39.65	38.9	38.9	39.65	38.9	796
December 11, 2025	39.9	39.9	39.9	39.9	39.9	2
December 10, 2025	39.8	39.85	39.85	39.85	39.8	155
December 09, 2025	39.5	39.55	39.55	39.55	39.5	612
December 08, 2025	40.3	40.15	40.15	40.3	40.15	1,096
December 05, 2025	40.83	40.7	40.7	40.85	40.7	1,211
December 04, 2025	40.7	40.7	40.7	40.7	40.7	108
December 03, 2025	40.65	40.6	40.6	40.65	40.6	810
December 02, 2025	41.2	41.1	41.1	41.4	41	5,459
December 01, 2025	42.1	41.55	41.55	42.1	41.45	3,742
November 28, 2025	41.73	41.73	41.73	41.73	41.73	234
November 27, 2025	41.6	41.4	41.4	41.6	41.4	135
November 26, 2025	41.4	41.55	41.55	41.55	41.4	5,221
November 25, 2025	41.1	41.1	41.1	41.1	41.1	960
November 21, 2025	41.3	40.95	40.95	41.3	40.95	626
November 20, 2025	41.05	41.33	41.33	41.7	41.05	636
November 19, 2025	41.45	41.1	41.1	41.45	41.1	112
November 18, 2025	41.48	41.2	41.2	41.5	41.18	702
November 17, 2025	41.7	42.13	42.13	42.55	41.6	953
November 14, 2025	41.95	41.95	41.95	41.95	41.95	32
November 13, 2025	42.53	42.4	42.4	42.53	42.35	661
November 12, 2025	42.93	43.05	43.05	43.1	42.93	748
November 11, 2025	42.33	42.33	42.33	42.33	42.33	14
November 10, 2025	41.9	41.95	41.95	41.95	41.9	2,708
November 06, 2025	43.05	42.15	42.15	43.05	42.15	620
November 05, 2025	43.15	43.15	43.15	43.15	43.15	9
November 03, 2025	46.23	45.38	45.38	46.23	45.38	3,300
October 31, 2025	46.15	46.05	46.05	46.15	46.05	318
October 30, 2025	45.73	45.55	45.55	45.8	45.55	630
October 29, 2025	45.25	45.7	45.7	46.05	45.25	716
October 28, 2025	44.63	45.75	45.75	45.75	44.63	652
October 27, 2025	43.7	43.3	43.3	44.35	43.3	1,574
October 23, 2025	41.35	41.35	41.35	41.35	41.35	4,374
October 22, 2025	40.8	41.1	41.1	41.1	40.8	241
October 21, 2025	40.7	40.73	40.73	40.73	40.7	213
October 20, 2025	40.7	40.7	40.7	40.8	40.7	313
October 17, 2025	40.3	40.3	40.3	40.3	40.3	1,550
October 16, 2025	41.05	40.9	40.9	41.3	40.9	1,138
October 15, 2025	41.28	40.98	40.98	41.28	40.9	1,446
October 14, 2025	40.5	40.8	40.8	40.8	40.5	280
October 13, 2025	40.8	40.65	40.65	40.8	40.45	354
October 10, 2025	40.8	40.55	40.55	40.8	40.55	262
October 09, 2025	41.5	40.85	40.85	41.5	40.85	499
October 08, 2025	40.88	41.3	41.3	41.3	40.88	232
October 07, 2025	41.1	40.7	40.7	41.1	40.7	103
October 06, 2025	41	41.08	41.08	41.08	41	413
October 03, 2025	40.85	40.75	40.75	40.85	40.75	217
October 02, 2025	40.8	40.28	40.28	40.8	40.28	520
October 01, 2025	40.7	40.7	40.7	40.7	40.7	110
September 30, 2025	40.8	40.6	40.6	40.8	40.6	127
September 29, 2025	41.2	41.2	41.2	41.2	41.2	144
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

Fagerhult Group AB (0RQH.L) LSE