Intea Fastigheter AB (publ) (FRA:1DZ0)
Germany · Delayed Price · Currency is EUR 6.89
-0.09 (-1.29%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:1DZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.99 | 7.05 | 6.98 | 6.98 | 6.98 | -1.83% | - |
| Apr 22, 2026 | 6.83 | 7.11 | 6.83 | 7.11 | 7.11 | -1.11% | - |
| Apr 21, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | -1.37% | - |
| Apr 20, 2026 | 7.24 | 7.29 | 7.20 | 7.29 | 7.29 | -0.95% | - |
| Apr 17, 2026 | 7.19 | 7.36 | 7.18 | 7.36 | 7.36 | 1.94% | - |
| Apr 16, 2026 | 7.04 | 7.22 | 7.01 | 7.22 | 7.22 | 2.41% | - |
| Apr 15, 2026 | 6.92 | 7.05 | 6.92 | 7.05 | 7.05 | 1.44% | - |
| Apr 14, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 3.12% | - |
| Apr 13, 2026 | 6.58 | 6.74 | 6.58 | 6.74 | 6.74 | 1.20% | - |
| Apr 10, 2026 | 6.72 | 6.72 | 6.66 | 6.66 | 6.66 | 6.47% | - |
| Mar 31, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 0.64% | - |
| Mar 30, 2026 | 6.05 | 6.22 | 6.00 | 6.22 | 6.22 | 1.30% | - |
| Mar 27, 2026 | 6.18 | 6.24 | 6.14 | 6.14 | 6.14 | -0.81% | - |
| Mar 26, 2026 | 6.33 | 6.33 | 6.19 | 6.19 | 6.19 | -4.77% | - |
| Mar 25, 2026 | 6.32 | 6.50 | 6.32 | 6.50 | 6.50 | 3.01% | - |
| Mar 24, 2026 | 6.14 | 6.31 | 6.12 | 6.31 | 6.31 | 1.78% | - |
| Mar 23, 2026 | 5.95 | 6.20 | 5.85 | 6.20 | 6.20 | 0.81% | - |
| Mar 20, 2026 | 6.33 | 6.37 | 6.15 | 6.15 | 6.15 | -2.46% | - |
| Mar 19, 2026 | 6.26 | 6.30 | 6.20 | 6.30 | 6.30 | -3.00% | - |
| Mar 18, 2026 | 6.69 | 6.69 | 6.50 | 6.50 | 6.50 | -5.73% | - |
| Mar 17, 2026 | 6.65 | 6.89 | 6.65 | 6.89 | 6.89 | 4.00% | - |
| Mar 16, 2026 | 6.50 | 6.63 | 6.50 | 6.63 | 6.63 | 0.99% | - |
| Mar 13, 2026 | 6.45 | 6.56 | 6.45 | 6.56 | 6.56 | -0.08% | - |
| Mar 12, 2026 | 6.54 | 6.57 | 6.54 | 6.57 | 6.57 | -0.61% | - |
| Mar 11, 2026 | 6.65 | 6.67 | 6.61 | 6.61 | 6.61 | -2.58% | - |
| Mar 10, 2026 | 6.75 | 6.79 | 6.75 | 6.78 | 6.78 | 2.57% | - |
| Mar 9, 2026 | 6.88 | 6.88 | 6.61 | 6.61 | 6.61 | -3.50% | - |
| Mar 6, 2026 | 6.88 | 6.92 | 6.85 | 6.85 | 6.85 | -0.07% | - |
| Mar 5, 2026 | 6.79 | 6.86 | 6.79 | 6.86 | 6.86 | -0.29% | - |
| Mar 4, 2026 | 6.72 | 6.88 | 6.72 | 6.88 | 6.88 | 1.70% | - |
| Mar 3, 2026 | 6.73 | 6.76 | 6.73 | 6.76 | 6.76 | -3.08% | - |
| Mar 2, 2026 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | -0.36% | - |
| Feb 27, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 0.07% | - |
| Feb 26, 2026 | 7.00 | 7.03 | 7.00 | 7.00 | 7.00 | -0.07% | - |
| Feb 25, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.62% | - |
| Feb 24, 2026 | 7.10 | 7.12 | 7.09 | 7.12 | 7.12 | 0.78% | - |
| Feb 23, 2026 | 6.89 | 7.06 | 6.89 | 7.06 | 7.06 | 2.69% | - |
| Feb 20, 2026 | 6.54 | 6.88 | 6.54 | 6.88 | 6.88 | 5.53% | - |
| Feb 19, 2026 | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | -1.06% | - |
| Feb 18, 2026 | 6.64 | 6.64 | 6.59 | 6.59 | 6.59 | -1.20% | - |
| Feb 17, 2026 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 0.38% | - |
| Feb 16, 2026 | 6.79 | 6.83 | 6.64 | 6.64 | 6.64 | 0.45% | - |
| Feb 13, 2026 | 6.56 | 6.62 | 6.56 | 6.61 | 6.61 | 3.20% | - |
| Feb 12, 2026 | 6.47 | 6.47 | 6.41 | 6.41 | 6.41 | 0.79% | - |
| Feb 11, 2026 | 6.37 | 6.38 | 6.36 | 6.36 | 6.36 | 0.87% | - |
| Feb 10, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 5.26% | - |
| Feb 9, 2026 | 5.99 | 5.99 | 5.97 | 5.99 | 5.99 | 1.18% | - |
| Feb 6, 2026 | 5.95 | 5.95 | 5.86 | 5.92 | 5.92 | -0.50% | - |
| Feb 5, 2026 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 1.19% | - |
| Feb 4, 2026 | 5.85 | 5.88 | 5.84 | 5.88 | 5.88 | -0.84% | - |