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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fagerhult Group AB (0RQH.L) LSE