Intea Fastigheter AB (publ) (FRA:1DZ0)
Germany · Delayed Price · Currency is EUR 6.96
+0.04 (0.58%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:1DZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 0.58% | - |
| Jun 3, 2026 | 6.97 | 7.01 | 6.92 | 6.92 | 6.92 | -2.81% | - |
| Jun 2, 2026 | 7.12 | 7.15 | 7.12 | 7.12 | 7.12 | -0.56% | - |
| Jun 1, 2026 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | -1.24% | - |
| May 29, 2026 | 7.22 | 7.25 | 7.18 | 7.25 | 7.25 | 1.40% | - |
| May 28, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -0.83% | - |
| May 27, 2026 | 7.18 | 7.26 | 7.18 | 7.21 | 7.21 | 2.56% | - |
| May 26, 2026 | 7.12 | 7.13 | 7.03 | 7.03 | 7.03 | -1.13% | - |
| May 25, 2026 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | 1.72% | - |
| May 22, 2026 | 6.97 | 6.99 | 6.96 | 6.99 | 6.99 | -0.14% | - |
| May 21, 2026 | 6.96 | 7.03 | 6.96 | 7.00 | 7.00 | 0.72% | - |
| May 20, 2026 | 6.95 | 6.95 | 6.88 | 6.95 | 6.95 | - | - |
| May 19, 2026 | 6.88 | 6.95 | 6.88 | 6.95 | 6.95 | 1.61% | - |
| May 18, 2026 | 6.61 | 6.84 | 6.61 | 6.84 | 6.84 | 3.01% | - |
| May 15, 2026 | 6.61 | 6.64 | 6.61 | 6.64 | 6.64 | -2.21% | - |
| May 13, 2026 | 6.86 | 6.86 | 6.79 | 6.79 | 6.79 | -1.02% | - |
| May 12, 2026 | 6.78 | 6.86 | 6.78 | 6.86 | 6.86 | 0.29% | - |
| May 11, 2026 | 6.76 | 6.84 | 6.68 | 6.84 | 6.84 | 0.59% | - |
| May 8, 2026 | 6.88 | 6.88 | 6.74 | 6.80 | 6.80 | -1.73% | - |
| May 7, 2026 | 6.81 | 6.92 | 6.81 | 6.92 | 6.92 | 0.58% | - |
| May 6, 2026 | 6.87 | 6.88 | 6.83 | 6.88 | 6.88 | 0.88% | - |
| May 5, 2026 | 6.81 | 6.82 | 6.80 | 6.82 | 6.82 | 0.15% | - |
| May 4, 2026 | 6.74 | 6.81 | 6.69 | 6.81 | 6.81 | 3.50% | - |
| Apr 30, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | - |
| Apr 29, 2026 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | -2.69% | - |
| Apr 28, 2026 | 6.61 | 6.68 | 6.61 | 6.68 | 6.68 | 0.95% | - |
| Apr 27, 2026 | 6.71 | 6.71 | 6.69 | 6.71 | 6.62 | -0.45% | - |
| Apr 24, 2026 | 6.89 | 6.89 | 6.74 | 6.74 | 6.65 | -3.44% | - |
| Apr 23, 2026 | 6.99 | 7.05 | 6.98 | 6.98 | 6.88 | -1.83% | - |
| Apr 22, 2026 | 6.83 | 7.11 | 6.83 | 7.11 | 7.01 | -1.11% | - |
| Apr 21, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.09 | -1.37% | - |
| Apr 20, 2026 | 7.24 | 7.29 | 7.20 | 7.29 | 7.19 | -0.95% | - |
| Apr 17, 2026 | 7.19 | 7.36 | 7.18 | 7.36 | 7.26 | 1.94% | - |
| Apr 16, 2026 | 7.04 | 7.22 | 7.01 | 7.22 | 7.12 | 2.41% | - |
| Apr 15, 2026 | 6.92 | 7.05 | 6.92 | 7.05 | 6.95 | 1.44% | - |
| Apr 14, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.85 | 3.12% | - |
| Apr 13, 2026 | 6.58 | 6.74 | 6.58 | 6.74 | 6.65 | 1.20% | - |
| Apr 10, 2026 | 6.72 | 6.72 | 6.66 | 6.66 | 6.57 | 6.47% | - |
| Mar 31, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.17 | 0.64% | - |
| Mar 30, 2026 | 6.05 | 6.22 | 6.00 | 6.22 | 6.13 | 1.30% | - |
| Mar 27, 2026 | 6.18 | 6.24 | 6.14 | 6.14 | 6.05 | -0.81% | - |
| Mar 26, 2026 | 6.33 | 6.33 | 6.19 | 6.19 | 6.10 | -4.77% | - |
| Mar 25, 2026 | 6.32 | 6.50 | 6.32 | 6.50 | 6.41 | 3.01% | - |
| Mar 24, 2026 | 6.14 | 6.31 | 6.12 | 6.31 | 6.22 | 1.78% | - |
| Mar 23, 2026 | 5.95 | 6.20 | 5.85 | 6.20 | 6.11 | 0.81% | - |
| Mar 20, 2026 | 6.33 | 6.37 | 6.15 | 6.15 | 6.06 | -2.46% | - |
| Mar 19, 2026 | 6.26 | 6.30 | 6.20 | 6.30 | 6.21 | -3.00% | - |
| Mar 18, 2026 | 6.69 | 6.69 | 6.50 | 6.50 | 6.41 | -5.73% | - |
| Mar 17, 2026 | 6.65 | 6.89 | 6.65 | 6.89 | 6.79 | 4.00% | - |
| Mar 16, 2026 | 6.50 | 6.63 | 6.50 | 6.63 | 6.53 | 0.99% | - |