Freetrailer Group AS

FREETR
🏛️ 瑞典 →
75.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 49.80 49.90 48.10 49.90 0.0M
2021-12-29 48.00 49.90 47.60 49.90 0.0M
2021-12-28 49.50 50.60 47.50 47.50 0.0M
2021-12-27 53.00 53.00 48.20 49.30 0.0M
2021-12-23 51.80 52.00 50.20 51.00 0.0M
2021-12-22 48.50 52.00 48.40 49.90 0.0M
2021-12-21 48.50 50.20 48.00 48.50 0.0M
2021-12-20 51.00 51.00 46.40 48.10 0.0M
2021-12-17 51.80 51.80 48.20 51.20 0.0M
2021-12-16 50.60 52.00 50.00 51.80 0.0M
2021-12-15 49.30 52.40 49.30 50.00 0.0M
2021-12-14 53.40 54.00 48.00 49.30 0.0M
2021-12-13 54.80 55.00 52.20 53.40 0.0M
2021-12-10 52.80 55.00 52.80 54.80 0.0M
2021-12-09 55.00 55.00 52.00 52.20 0.0M
2021-12-08 52.00 56.40 52.00 55.00 0.0M
2021-12-07 48.60 52.40 47.70 52.00 0.0M
2021-12-06 54.00 54.40 43.00 46.80 0.1M
2021-12-03 58.20 58.20 53.60 55.80 0.0M
2021-12-02 58.20 59.00 52.00 58.20 0.0M
2021-12-01 54.00 58.00 53.80 57.00 0.0M
2021-11-30 52.00 57.00 52.00 54.80 0.0M
2021-11-29 48.40 51.00 48.40 51.00 0.0M
2021-11-26 50.00 50.00 46.60 48.40 0.0M
2021-11-25 46.30 50.80 46.30 50.00 0.0M
2021-11-24 46.00 47.50 46.00 47.50 0.0M
2021-11-23 49.00 49.00 45.90 45.90 0.0M
2021-11-22 49.00 49.20 46.30 49.20 0.0M
2021-11-19 47.40 49.00 47.40 49.00 0.0M
2021-11-18 46.00 47.40 45.10 47.40 0.0M
2021-11-17 48.60 49.00 44.90 46.00 0.0M
2021-11-16 49.40 49.40 47.00 48.60 0.0M
2021-11-15 47.00 49.90 47.00 49.30 0.0M
2021-11-12 46.80 46.80 42.50 46.40 0.0M
2021-11-11 48.90 48.90 44.20 46.90 0.0M
2021-11-10 47.00 49.00 45.80 49.00 0.0M
2021-11-09 41.20 47.90 41.20 46.80 0.0M
2021-11-08 39.00 42.00 39.00 41.00 0.0M
2021-11-05 37.70 41.40 37.70 38.50 0.0M
2021-11-04 37.50 38.50 37.50 37.70 0.0M
2021-11-03 37.60 38.40 37.50 37.50 0.0M
2021-11-02 38.00 38.60 36.80 37.50 0.0M
2021-11-01 37.50 38.80 37.50 37.70 0.0M
2021-10-29 37.00 38.50 36.30 37.20 0.0M
2021-10-28 39.00 39.00 36.50 36.90 0.0M
2021-10-27 36.90 37.80 36.80 37.50 0.0M
2021-10-26 36.90 37.00 36.00 36.90 0.0M
2021-10-25 39.00 39.00 36.20 36.40 0.0M
2021-10-22 38.30 38.30 36.10 37.00 0.0M
2021-10-21 38.10 39.00 36.50 37.50 0.0M
2021-10-20 36.00 38.40 36.00 37.90 0.0M
2021-10-19 36.00 37.10 36.00 36.00 0.0M
2021-10-18 36.00 37.80 35.40 35.70 0.0M
2021-10-15 36.50 36.50 35.00 36.00 0.0M
2021-10-14 36.80 36.80 34.30 36.00 0.0M
2021-10-13 34.50 39.00 34.40 35.00 0.0M
2021-10-12 35.00 35.00 32.20 34.40 0.0M
2021-10-11 35.80 36.50 35.00 35.00 0.0M
2021-10-08 34.00 35.40 34.00 35.40 0.0M
2021-10-07 34.00 35.00 33.40 33.60 0.0M
2021-10-06 33.10 33.90 32.30 32.80 0.0M
2021-10-05 35.10 35.10 32.20 32.70 0.0M
2021-10-04 36.80 36.90 35.20 35.20 0.0M
2021-10-01 37.00 37.10 35.40 36.90 0.2M
2021-09-30 34.30 37.50 34.20 36.90 0.0M
2021-09-29 36.60 39.00 34.00 34.10 0.0M
2021-09-28 35.40 38.90 35.40 36.60 0.0M
2021-09-27 35.10 36.60 34.50 35.40 0.0M
2021-09-24 32.40 35.00 32.40 35.00 0.0M
2021-09-23 33.00 35.00 32.30 32.30 0.0M
2021-09-22 32.60 33.90 32.00 33.00 0.0M
2021-09-21 29.10 32.90 29.10 31.90 0.0M
2021-09-20 33.00 35.00 28.50 28.90 0.0M
2021-09-17 30.90 39.00 30.90 32.60 0.1M
2021-09-16 28.00 31.90 27.30 29.60 0.1M
2021-09-15 27.20 28.30 26.30 26.60 0.0M
2021-09-14 27.00 28.00 27.00 27.20 0.0M
2021-09-13 29.10 29.10 26.10 27.20 0.0M
2021-09-10 30.30 30.30 29.10 29.10 0.0M
2021-09-09 28.10 29.90 27.00 29.40 0.0M
2021-09-08 28.40 29.70 28.00 28.00 0.0M
2021-09-07 28.40 30.00 28.20 28.40 0.1M
2021-09-06 26.20 28.00 25.10 27.50 0.1M
2021-09-03 26.90 26.90 25.70 26.20 0.0M
2021-09-02 26.90 26.90 25.30 25.80 0.0M
2021-09-01 24.90 26.50 24.20 25.30 0.0M
2021-08-31 23.80 25.00 23.30 25.00 0.0M
2021-08-30 24.40 25.00 23.80 24.20 0.0M
2021-08-27 24.80 25.00 23.90 24.40 0.0M
2021-08-26 24.00 26.50 23.80 24.50 0.1M
2021-08-25 22.10 25.00 21.60 24.20 0.0M
2021-08-24 22.50 22.50 21.50 22.10 0.0M
2021-08-23 21.40 22.50 21.40 21.60 0.0M
2021-08-20 21.80 21.80 20.80 21.40 0.0M
2021-08-19 21.00 21.80 21.00 21.80 0.0M
2021-08-18 21.10 21.10 21.00 21.00 0.0M
2021-08-17 21.30 21.60 20.80 21.10 0.0M
2021-08-16 22.50 22.50 20.60 21.50 0.0M
2021-08-13 21.90 22.50 21.30 21.90 0.0M
2021-08-12 22.80 22.90 22.00 22.00 0.0M
2021-08-11 22.40 23.00 22.10 22.60 0.0M
2021-08-10 22.40 22.40 21.90 22.00 0.0M
2021-08-09 21.30 22.40 21.30 22.40 0.0M
2021-08-06 21.60 21.60 21.00 21.30 0.0M
2021-08-05 21.60 21.60 21.00 21.60 0.0M
2021-08-04 21.20 21.70 21.20 21.70 0.0M
2021-08-03 21.70 21.70 21.10 21.50 0.0M
2021-08-02 21.10 22.70 21.00 21.50 0.0M
2021-07-30 22.00 22.80 21.50 21.70 0.0M
2021-07-29 22.70 23.00 22.00 22.00 0.0M
2021-07-28 22.10 22.50 21.20 22.50 0.0M
2021-07-27 22.20 22.40 22.00 22.10 0.0M
2021-07-26 22.20 22.20 21.00 22.10 0.0M
2021-07-23 21.00 22.30 21.00 22.30 0.0M
2021-07-22 21.40 21.50 21.00 21.30 0.0M
2021-07-21 21.30 21.70 20.70 21.70 0.0M
2021-07-20 21.90 22.60 21.50 21.50 0.0M
2021-07-19 21.70 22.60 21.50 22.10 0.0M
2021-07-16 22.20 22.80 22.00 22.60 0.0M
2021-07-15 21.90 21.90 21.90 21.90 0.0M
2021-07-14 21.80 22.30 21.80 22.00 0.0M
2021-07-13 22.50 22.80 22.00 22.00 0.0M
2021-07-12 21.80 22.60 21.80 22.50 0.0M
2021-07-09 22.10 22.50 21.60 21.80 0.0M
2021-07-08 22.80 22.80 22.10 22.30 0.0M
2021-07-07 22.50 23.00 22.40 22.90 0.0M
2021-07-06 23.00 23.00 22.50 22.50 0.0M
2021-07-05 22.20 23.00 22.20 22.40 0.0M
2021-07-02 22.50 23.30 22.10 23.00 0.0M
2021-07-01 23.10 23.40 22.20 22.50 0.0M
2021-06-30 22.80 23.60 21.20 23.10 0.0M
2021-06-29 22.90 23.60 22.60 22.80 0.0M
2021-06-28 23.00 23.90 22.70 22.90 0.0M
2021-06-24 23.00 23.40 22.50 22.50 0.0M
2021-06-23 24.00 24.00 22.50 22.50 0.0M
2021-06-22 22.80 23.50 22.60 23.40 0.0M
2021-06-21 23.00 23.00 22.40 22.80 0.0M
2021-06-18 23.20 24.00 22.70 22.80 0.0M
2021-06-17 23.50 23.50 22.90 22.90 0.0M
2021-06-16 22.00 24.00 22.00 23.20 0.0M
2021-06-15 22.50 22.80 22.20 22.70 0.0M
2021-06-14 21.80 23.50 21.70 22.50 0.0M
2021-06-11 22.50 22.50 21.20 21.50 0.1M
2021-06-10 23.00 23.20 22.00 22.30 0.0M
2021-06-09 22.00 23.20 22.00 23.00 0.0M
2021-06-08 22.70 22.70 21.70 21.80 0.0M
2021-06-07 21.20 23.70 21.20 22.70 0.0M
2021-06-04 21.70 21.80 20.40 21.10 0.0M
2021-06-03 23.00 23.00 21.50 22.40 0.0M
2021-06-02 22.90 24.30 22.00 22.50 0.0M
2021-06-01 23.80 24.80 22.10 22.90 0.0M
2021-05-31 25.40 25.40 23.80 23.80 0.0M
2021-05-28 24.80 25.80 24.80 25.50 0.0M
2021-05-27 24.00 25.30 23.40 24.20 0.0M
2021-05-26 24.00 24.00 22.60 23.40 0.0M
2021-05-25 23.70 24.00 22.70 23.10 0.0M
2021-05-24 23.70 23.70 23.70 23.70 0.0M
2021-05-21 22.60 24.40 22.60 23.70 0.0M
2021-05-20 23.70 24.50 22.50 22.50 0.0M
2021-05-19 23.30 24.70 22.20 23.60 0.0M
2021-05-18 23.60 25.80 23.00 23.30 0.0M
2021-05-17 22.70 25.00 21.00 23.50 0.0M
2021-05-14 22.60 25.60 22.60 22.60 0.0M
2021-05-12 24.80 25.60 22.50 22.60 0.0M
2021-05-11 27.00 27.00 22.90 24.80 0.0M
2021-05-10 28.20 29.50 26.20 27.00 0.0M
2021-05-07 28.40 28.50 28.10 28.40 0.0M
2021-05-06 29.00 29.00 28.40 28.40 0.0M
2021-05-05 28.90 29.00 28.00 28.50 0.0M
2021-05-04 28.30 29.50 27.00 28.90 0.0M
2021-05-03 27.00 28.50 27.00 27.50 0.0M
2021-04-30 26.70 26.70 26.70 26.70 0.0M
2021-04-29 25.90 27.00 25.00 26.70 0.0M
2021-04-28 26.10 27.60 25.20 26.70 0.0M
2021-04-27 27.00 27.80 25.50 26.10 0.0M
2021-04-26 26.00 29.00 25.00 26.90 0.0M
2021-04-23 26.60 26.60 22.70 25.40 0.1M
2021-04-22 27.20 28.00 26.30 26.60 0.0M
2021-04-21 26.50 27.70 25.90 26.50 0.0M
2021-04-20 24.50 27.30 24.30 25.90 0.1M
2021-04-19 20.00 30.30 20.00 24.30 0.2M
2021-04-16 18.90 22.30 18.90 21.60 0.1M
2021-04-15 19.00 19.50 18.80 18.80 0.0M
2021-04-14 17.35 19.40 17.35 18.80 0.1M
2021-04-13 17.25 17.30 16.95 17.30 0.0M
2021-04-12 16.70 17.10 16.65 16.95 0.0M
2021-04-09 17.25 17.30 16.00 16.40 0.0M
2021-04-08 17.25 17.25 16.30 16.80 0.0M
2021-04-07 16.90 16.90 15.75 15.80 0.0M
2021-04-06 15.50 16.40 15.30 15.80 0.0M
2021-04-01 15.50 15.50 15.50 15.50 0.0M
2021-03-31 15.00 16.50 14.20 15.50 0.0M
2021-03-30 14.50 15.00 14.10 14.60 0.0M
2021-03-29 14.40 14.80 14.10 14.40 0.0M
2021-03-26 14.20 14.70 14.10 14.50 0.0M
2021-03-25 14.50 14.50 14.10 14.10 0.0M
2021-03-24 14.90 14.90 14.30 14.40 0.0M
2021-03-23 14.80 14.90 14.30 14.90 0.0M
2021-03-22 14.10 14.80 14.10 14.80 0.0M
2021-03-19 14.50 14.50 14.20 14.40 0.0M
2021-03-18 14.20 14.70 14.00 14.20 0.0M
2021-03-17 13.20 14.70 13.10 14.20 0.0M
2021-03-16 14.80 15.00 13.90 14.20 0.0M
2021-03-15 14.80 14.90 14.60 14.60 0.0M
2021-03-12 14.90 15.00 14.20 14.80 0.0M
2021-03-11 14.70 15.00 14.20 14.50 0.0M
2021-03-10 14.70 14.90 14.00 14.70 0.0M
2021-03-09 14.60 14.70 14.00 14.50 0.0M
2021-03-08 14.20 14.70 14.00 14.60 0.0M
2021-03-05 13.60 14.20 13.40 13.90 0.0M
2021-03-04 14.60 14.60 13.40 13.40 0.0M
2021-03-03 15.20 15.20 14.30 14.60 0.0M
2021-03-02 15.00 15.20 14.40 14.50 0.0M
2021-03-01 14.40 14.80 14.00 14.80 0.0M
2021-02-26 14.70 14.70 13.20 14.10 0.1M
2021-02-25 14.90 15.40 14.60 15.00 0.0M
2021-02-24 13.30 14.70 13.30 14.40 0.0M
2021-02-23 13.10 13.80 11.90 13.30 0.1M
2021-02-22 13.40 14.70 13.30 13.60 0.1M
2021-02-19 12.00 12.90 12.00 12.90 0.0M
2021-02-18 12.80 12.80 12.10 12.50 0.0M
2021-02-17 12.80 12.80 12.30 12.80 0.0M
2021-02-16 12.30 12.80 11.80 12.20 0.0M
2021-02-15 13.00 13.00 12.00 12.30 0.0M
2021-02-12 12.60 13.20 12.50 13.00 0.1M
2021-02-11 11.00 12.80 10.70 12.50 0.1M
2021-02-10 11.00 11.40 11.00 11.00 0.0M
2021-02-09 11.20 11.50 10.90 11.30 0.0M
2021-02-08 11.10 11.30 11.00 11.10 0.0M
2021-02-05 11.40 11.40 10.80 11.00 0.0M
2021-02-04 11.00 11.40 11.00 11.40 0.0M
2021-02-03 11.00 11.00 10.70 11.00 0.0M
2021-02-02 11.00 11.20 10.80 11.00 0.0M
2021-02-01 11.60 11.70 11.00 11.00 0.0M
2021-01-29 11.80 11.80 10.70 11.30 0.0M
2021-01-28 12.10 12.10 10.60 11.70 0.0M
2021-01-27 12.20 12.20 11.10 11.70 0.0M
2021-01-26 12.50 12.50 12.20 12.20 0.0M
2021-01-25 12.60 12.70 12.20 12.50 0.0M
2021-01-22 12.30 12.50 11.90 12.20 0.0M
2021-01-21 12.00 12.90 11.80 11.80 0.0M
2021-01-20 11.80 11.90 11.50 11.90 0.0M
2021-01-19 11.90 12.10 11.40 11.80 0.0M
2021-01-18 11.90 11.90 11.60 11.90 0.0M
2021-01-15 11.90 12.40 11.90 11.90 0.0M
2021-01-14 12.10 12.50 11.80 11.90 0.0M
2021-01-13 12.50 12.50 11.70 11.70 0.0M
2021-01-12 12.60 12.60 12.40 12.50 0.0M
2021-01-11 13.00 13.00 12.30 12.50 0.0M
2021-01-08 12.70 12.90 12.30 12.90 0.0M
2021-01-07 12.30 12.90 12.00 12.50 0.0M
2021-01-05 11.90 12.10 11.40 11.70 0.0M
2021-01-04 11.30 11.60 11.20 11.50 0.0M