Intea Fastigheter AB (publ) (FRA:1DZ0)
Germany · Delayed Price · Currency is EUR 6.57
-0.09 (-1.35%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:1DZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.63 | 6.63 | 6.57 | 6.57 | 6.57 | -1.35% | - |
| Jul 17, 2026 | 6.73 | 6.73 | 6.66 | 6.66 | 6.66 | -0.89% | - |
| Jul 16, 2026 | 6.72 | 6.78 | 6.72 | 6.72 | 6.72 | 3.38% | - |
| Jul 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.27% | - |
| Jul 14, 2026 | 6.70 | 6.73 | 6.70 | 6.72 | 6.72 | -0.30% | - |
| Jul 13, 2026 | 6.83 | 6.83 | 6.74 | 6.74 | 6.74 | -3.02% | - |
| Jul 10, 2026 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | 3.12% | - |
| Jul 9, 2026 | 6.67 | 6.76 | 6.67 | 6.74 | 6.74 | 1.51% | 1,263 |
| Jul 8, 2026 | 6.85 | 6.85 | 6.64 | 6.64 | 6.64 | -4.87% | - |
| Jul 7, 2026 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | 4.18% | - |
| Jul 6, 2026 | 7.03 | 7.03 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Jul 3, 2026 | 6.97 | 7.01 | 6.97 | 7.00 | 7.00 | 1.30% | - |
| Jul 2, 2026 | 6.74 | 6.91 | 6.74 | 6.91 | 6.91 | 3.91% | - |
| Jul 1, 2026 | 6.58 | 6.65 | 6.58 | 6.65 | 6.65 | -0.15% | - |
| Jun 30, 2026 | 6.69 | 6.69 | 6.63 | 6.66 | 6.66 | -12.25% | 1,980 |
| Jun 29, 2026 | 6.67 | 7.59 | 6.67 | 7.59 | 7.59 | 13.62% | 990 |
| Jun 26, 2026 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | 0.30% | - |
| Jun 25, 2026 | 6.74 | 6.74 | 6.62 | 6.66 | 6.66 | 2.46% | 76 |
| Jun 24, 2026 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | -2.26% | 76 |
| Jun 23, 2026 | 6.77 | 6.77 | 6.65 | 6.65 | 6.65 | -3.06% | - |
| Jun 22, 2026 | 6.62 | 6.86 | 6.62 | 6.86 | 6.86 | 2.08% | - |
| Jun 18, 2026 | 6.79 | 6.80 | 6.72 | 6.72 | 6.72 | -1.90% | - |
| Jun 17, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Jun 16, 2026 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | -1.14% | - |
| Jun 15, 2026 | 7.21 | 7.21 | 7.03 | 7.03 | 7.03 | -0.99% | - |
| Jun 12, 2026 | 7.11 | 7.11 | 7.06 | 7.10 | 7.10 | 3.05% | - |
| Jun 11, 2026 | 7.08 | 7.08 | 6.89 | 6.89 | 6.89 | 5.35% | - |
| Jun 10, 2026 | 6.99 | 7.28 | 6.54 | 6.54 | 6.54 | -6.97% | 100 |
| Jun 9, 2026 | 6.84 | 7.03 | 6.84 | 7.03 | 7.03 | 1.88% | - |
| Jun 8, 2026 | 6.83 | 6.90 | 6.83 | 6.90 | 6.90 | -1.85% | - |
| Jun 5, 2026 | 6.98 | 7.03 | 6.95 | 7.03 | 7.03 | 1.01% | - |
| 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% | - |