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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.9	31	31	31.9	31	50,032
February 19, 2026	31.7	31.63	31.63	31.7	31.6	5,054
February 18, 2026	32	32.2	32.2	32.25	32	772
February 17, 2026	34.5	34.5	34.5	34.5	34.5	7,720
February 16, 2026	36.35	36.35	36.35	36.35	36.35	660
February 12, 2026	36.65	36.1	36.1	36.65	35.73	61,124
February 11, 2026	36.65	36.92	36.92	37	36.65	1,077
February 10, 2026	36.9	36.85	36.85	37.05	36.85	2,882
February 09, 2026	37.4	37.15	37.15	37.4	37.05	1,551
February 06, 2026	37.35	37.3	37.3	37.35	37.3	17,509
February 05, 2026	37.53	37.13	37.13	37.53	37.13	628
February 04, 2026	37.65	38.05	38.05	38.05	37.65	1,300
February 03, 2026	37.45	37.9	37.9	37.95	37	8,586
February 02, 2026	36.7	36.7	36.7	36.7	36.7	51
January 30, 2026	36.4	37.8	37.8	37.8	36.4	3,192
January 29, 2026	37.75	36.65	36.65	37.75	36.6	25,292
January 28, 2026	38.55	37.98	37.98	38.55	37.9	23,306
January 27, 2026	38.3	38.3	38.3	38.3	38.3	1,512
January 26, 2026	38.85	38.85	38.85	38.85	38.8	906
January 23, 2026	38.55	38.85	38.85	38.95	38.35	11,963
January 22, 2026	38.2	38.35	38.35	38.5	38.15	13,464
January 20, 2026	38.58	38.2	38.2	38.58	38.2	152
January 19, 2026	38.75	38.75	38.75	38.75	38.75	220
January 16, 2026	39.25	39.55	39.55	39.6	39.25	2,809
January 15, 2026	39.08	39.25	39.25	39.25	39.08	8,170
January 14, 2026	39.25	39.25	39.25	39.25	39.25	10,000
January 12, 2026	38.9	39	39	39	38.9	3,000
January 09, 2026	39.15	38.65	38.65	39.2	38.65	44,755
January 08, 2026	40.05	39.6	39.6	40.05	39.6	2,515
January 07, 2026	40.55	40.1	40.1	40.55	40.1	2,163
December 30, 2025	41.6	41.6	41.6	41.6	41.6	4
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

Fagerhult Group AB (0RQH.L) LSE