Freetrailer Group AS (FREETR)

FREETR
🏛️ Suecia →
75.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 77.00 78.00 73.60 75.00 0.0M
2025-10-02 74.80 76.80 72.40 76.80 0.0M
2025-10-01 73.00 75.00 71.00 73.40 0.0M
2025-09-30 72.20 73.00 71.00 73.00 0.0M
2025-09-29 75.00 75.80 72.20 74.00 0.0M
2025-09-26 74.80 75.00 73.20 75.00 0.0M
2025-09-25 73.20 75.00 71.20 75.00 0.0M
2025-09-24 74.00 77.60 73.00 73.20 0.0M
2025-09-23 76.60 78.00 75.00 75.00 0.0M
2025-09-22 77.00 77.00 74.20 77.00 0.0M
2025-09-19 77.00 78.60 72.60 77.20 0.0M
2025-09-18 72.20 78.00 71.00 77.00 0.0M
2025-09-17 73.80 73.80 72.20 73.60 0.0M
2025-09-16 72.00 74.40 71.80 73.80 0.0M
2025-09-15 73.60 73.60 72.00 72.00 0.0M
2025-09-12 72.80 73.80 70.80 73.80 0.0M
2025-09-11 72.40 73.60 71.40 72.80 0.0M
2025-09-10 74.40 75.80 72.40 72.40 0.0M
2025-09-09 76.20 76.60 75.00 75.00 0.0M
2025-09-08 76.80 77.60 74.00 76.20 0.0M
2025-09-05 77.80 77.80 75.80 77.40 0.0M
2025-09-04 77.80 77.80 75.40 77.00 0.0M
2025-09-03 79.80 79.80 77.20 78.00 0.0M
2025-09-02 79.20 82.20 76.80 79.60 0.0M
2025-09-01 84.40 84.40 76.40 79.00 0.0M
2025-08-29 81.00 86.00 80.00 82.20 0.0M
2025-08-28 77.20 81.00 74.60 81.00 0.2M
2025-08-27 71.60 72.00 70.00 72.00 0.0M
2025-08-26 72.00 74.00 70.80 71.80 0.0M
2025-08-25 70.60 73.00 69.20 73.00 0.0M
2025-08-22 70.80 71.40 67.20 70.60 0.0M
2025-08-21 74.00 74.00 70.80 71.00 0.0M
2025-08-20 73.00 74.40 71.80 72.60 0.0M
2025-08-19 72.60 74.00 72.40 73.00 0.1M
2025-08-18 73.60 75.00 72.60 72.60 0.0M
2025-08-15 71.80 74.00 71.80 73.40 0.0M
2025-08-14 73.60 73.60 71.00 71.60 0.0M
2025-08-13 71.40 73.60 71.20 73.60 0.0M
2025-08-12 72.40 72.40 71.20 71.60 0.0M
2025-08-11 73.00 73.00 70.20 71.60 0.0M
2025-08-08 73.80 73.80 72.20 73.20 0.0M
2025-08-07 75.40 75.80 73.00 73.80 0.0M
2025-08-06 74.80 76.00 72.20 74.00 0.0M
2025-08-05 74.60 78.80 73.60 74.80 0.0M
2025-08-04 69.00 74.80 69.00 74.00 0.0M
2025-08-01 70.00 70.40 67.00 70.40 0.0M
2025-07-31 71.80 73.00 70.00 70.40 0.0M
2025-07-30 73.40 73.60 71.00 72.00 0.0M
2025-07-29 73.40 73.40 73.40 73.40 0.0M
2025-07-28 75.20 75.20 74.00 74.40 0.0M
2025-07-25 74.40 80.00 74.40 75.20 0.0M
2025-07-24 74.20 77.00 72.00 74.40 0.1M
2025-07-23 80.00 82.00 75.00 77.60 0.1M
2025-07-22 82.00 82.80 79.80 80.00 0.0M
2025-07-21 84.40 86.40 82.20 83.60 0.0M
2025-07-18 83.40 86.60 83.20 84.20 0.0M
2025-07-17 84.20 87.60 84.00 85.80 0.0M
2025-07-16 84.80 84.80 83.00 84.20 0.0M
2025-07-15 85.20 85.60 84.00 84.60 0.0M
2025-07-14 87.60 87.60 84.60 85.20 0.0M
2025-07-11 85.60 87.80 85.20 87.60 0.0M
2025-07-10 85.60 86.00 84.00 85.20 0.0M
2025-07-09 82.80 86.00 82.80 85.40 0.0M
2025-07-08 82.80 84.80 82.80 82.80 0.0M
2025-07-07 85.80 86.00 82.00 83.80 0.0M
2025-07-04 85.60 85.80 84.80 85.60 0.0M
2025-07-03 81.00 85.80 81.00 85.60 0.0M
2025-07-02 79.80 81.80 77.00 80.80 0.0M
2025-07-01 82.00 82.00 79.60 79.80 0.0M
2025-06-30 82.80 83.20 82.40 82.60 0.0M
2025-06-27 85.60 87.80 82.20 82.60 0.0M
2025-06-26 85.00 87.60 85.00 85.60 0.0M
2025-06-25 83.60 87.00 83.60 85.00 0.0M
2025-06-24 87.00 87.00 83.40 84.00 0.0M
2025-06-23 84.00 86.80 81.60 85.20 0.0M
2025-06-20 82.80 87.20 82.80 84.20 0.0M
2025-06-19 86.80 87.20 84.20 84.20 0.0M
2025-06-18 86.40 87.80 84.20 86.00 0.0M
2025-06-17 83.80 87.00 81.20 85.40 0.0M
2025-06-16 82.20 83.80 81.00 83.80 0.0M
2025-06-13 85.00 85.00 82.20 84.80 0.0M
2025-06-12 83.60 84.60 83.60 84.60 0.0M
2025-06-11 80.40 83.40 80.40 83.40 0.0M
2025-06-10 84.60 84.60 80.00 80.40 0.0M
2025-06-09 84.80 84.80 84.80 84.80 0.0M
2025-06-06 85.20 87.60 83.60 83.60 0.0M
2025-06-05 85.00 85.00 85.00 85.00 0.0M
2025-06-04 88.00 88.00 85.00 85.00 0.0M
2025-06-03 86.80 88.80 85.00 88.00 0.0M
2025-06-02 88.80 88.80 86.20 86.80 0.0M
2025-05-30 88.80 88.80 88.80 88.80 0.0M
2025-05-28 86.80 89.20 86.80 88.80 0.0M
2025-05-27 89.00 90.00 86.20 87.20 0.0M
2025-05-26 87.40 90.80 87.40 89.00 0.1M
2025-05-23 85.00 87.60 85.00 86.40 0.0M
2025-05-22 84.00 85.60 83.00 84.40 0.0M
2025-05-21 86.80 88.60 83.20 83.60 0.1M
2025-05-20 87.80 88.60 82.80 86.40 0.0M
2025-05-19 87.80 87.80 86.20 87.80 0.0M
2025-05-16 87.80 87.80 86.00 87.00 0.0M
2025-05-15 87.00 87.80 85.00 87.80 0.0M
2025-05-14 85.40 86.80 85.00 86.80 0.0M
2025-05-13 84.00 85.60 83.40 85.40 0.0M
2025-05-12 83.60 84.80 82.00 84.00 0.0M
2025-05-09 81.60 85.00 81.40 83.60 0.0M
2025-05-08 79.60 81.80 79.60 81.40 0.0M
2025-05-07 82.00 82.00 78.60 79.60 0.0M
2025-05-06 79.80 81.80 78.20 81.80 0.0M
2025-05-05 79.80 79.80 78.60 79.80 0.0M
2025-05-02 80.00 80.00 77.40 79.80 0.0M
2025-04-30 80.00 80.80 79.40 80.20 0.0M
2025-04-29 80.20 80.40 78.40 80.00 0.0M
2025-04-28 79.00 80.20 78.20 79.00 0.0M
2025-04-25 80.00 80.60 77.00 78.80 0.0M
2025-04-24 81.00 82.00 78.00 80.00 0.0M
2025-04-23 83.00 83.00 80.80 80.80 0.0M
2025-04-22 86.20 86.20 81.20 83.00 0.0M
2025-04-17 85.80 85.80 85.80 85.80 0.0M
2025-04-16 80.80 85.80 80.80 85.80 0.0M
2025-04-15 82.20 82.60 81.00 81.00 0.0M
2025-04-14 79.00 82.20 79.00 82.20 0.0M
2025-04-11 74.20 80.00 74.20 79.00 0.0M
2025-04-10 73.20 76.00 70.80 74.20 0.0M
2025-04-09 70.60 70.60 66.00 70.60 0.0M
2025-04-08 67.00 72.40 67.00 71.40 0.0M
2025-04-07 65.20 67.00 56.00 66.80 0.0M
2025-04-04 69.60 69.60 67.20 68.20 0.0M
2025-04-03 70.40 71.00 68.20 69.80 0.0M
2025-04-02 69.60 70.40 69.60 70.40 0.0M
2025-04-01 69.20 71.20 68.80 69.20 0.0M
2025-03-31 65.20 69.60 65.20 69.60 0.0M
2025-03-28 66.20 67.00 64.20 65.20 0.0M
2025-03-27 68.00 68.00 65.40 67.40 0.0M
2025-03-26 69.20 69.40 67.40 68.00 0.0M
2025-03-25 66.00 70.00 66.00 69.80 0.0M
2025-03-24 69.20 69.20 65.00 66.00 0.0M
2025-03-21 70.00 70.60 69.20 69.60 0.0M
2025-03-20 72.00 72.80 70.00 71.00 0.0M
2025-03-19 70.00 72.00 68.40 72.00 0.0M
2025-03-18 71.20 73.40 69.20 70.40 0.0M
2025-03-17 73.40 76.00 70.00 73.40 0.1M
2025-03-14 75.60 78.00 74.40 75.00 0.0M
2025-03-13 76.00 77.40 72.20 75.60 0.0M
2025-03-12 80.00 82.00 76.20 76.20 0.0M
2025-03-11 84.80 84.80 78.00 79.80 0.0M
2025-03-10 86.40 86.40 80.20 84.80 0.0M
2025-03-07 85.00 86.80 83.40 85.20 0.0M
2025-03-06 79.80 85.00 79.80 82.00 0.0M
2025-03-05 76.20 80.00 76.20 79.00 0.0M
2025-03-04 80.80 80.80 75.20 76.00 0.0M
2025-03-03 77.60 83.40 77.60 80.00 0.0M
2025-02-28 81.80 83.40 73.00 77.40 0.1M
2025-02-27 88.40 89.20 76.20 81.80 0.1M
2025-02-26 87.20 88.80 87.00 88.00 0.1M
2025-02-25 89.00 89.00 82.60 86.00 0.2M
2025-02-24 72.80 79.80 72.80 78.40 0.1M
2025-02-21 71.00 72.00 69.60 70.60 0.0M
2025-02-20 70.20 71.40 67.40 69.00 0.1M
2025-02-19 68.00 70.40 68.00 70.00 0.0M
2025-02-18 70.60 70.60 66.40 67.20 0.0M
2025-02-17 69.40 71.40 67.80 68.60 0.0M
2025-02-14 69.20 69.80 68.00 69.20 0.0M
2025-02-13 69.80 69.80 68.60 69.20 0.0M
2025-02-12 69.40 69.80 67.60 69.80 0.0M
2025-02-11 66.80 69.60 66.80 69.40 0.0M
2025-02-10 64.60 66.80 64.00 66.80 0.0M
2025-02-07 63.00 65.00 62.80 65.00 0.0M
2025-02-06 63.00 63.00 62.80 63.00 0.0M
2025-02-05 63.00 63.00 62.00 62.00 0.0M
2025-02-04 64.60 65.00 62.80 63.00 0.0M
2025-02-03 65.40 67.00 63.60 64.00 0.0M
2025-01-31 66.40 67.00 64.20 65.40 0.0M
2025-01-30 63.40 65.60 63.20 64.00 0.0M
2025-01-29 64.00 64.00 62.00 63.20 0.0M
2025-01-28 61.20 65.00 61.20 65.00 0.0M
2025-01-27 61.20 64.00 61.20 61.20 0.0M
2025-01-24 63.40 63.40 60.60 62.00 0.0M
2025-01-23 63.60 63.80 63.20 63.80 0.1M
2025-01-22 63.80 63.80 63.40 63.60 0.0M
2025-01-21 63.40 63.80 63.40 63.80 0.1M
2025-01-20 59.40 65.00 59.40 62.60 0.0M
2025-01-17 58.80 59.40 58.40 59.20 0.2M
2025-01-16 58.00 59.20 57.60 58.80 0.0M
2025-01-15 57.80 58.40 57.80 58.00 0.0M
2025-01-14 57.60 58.00 57.40 57.80 0.0M
2025-01-13 58.00 58.00 56.00 57.60 0.0M
2025-01-10 57.60 58.80 57.40 58.80 0.0M
2025-01-09 57.00 58.00 56.80 57.60 0.0M
2025-01-08 57.00 57.40 56.00 56.80 0.0M
2025-01-07 57.80 57.80 56.20 57.00 0.0M
2025-01-03 57.00 58.80 56.80 57.40 0.0M
2025-01-02 59.40 59.40 56.00 56.00 0.0M