Intea Fastigheter AB (publ) (FRA:1DZ0)
Germany · Delayed Price · Currency is EUR 5.51
-0.04 (-0.72%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1DZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.58 | 5.58 | 5.51 | 5.51 | 5.51 | -0.72% | 854 |
| Oct 22, 2026 | 5.71 | 5.74 | 5.55 | 5.55 | 5.55 | -4.15% | - |
| Oct 21, 2026 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 2.12% | - |
| Oct 20, 2026 | 5.68 | 5.72 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 19, 2026 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 0.18% | - |
| Oct 16, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | 0.89% | - |
| Oct 15, 2026 | 5.59 | 5.63 | 5.59 | 5.61 | 5.61 | 0.18% | - |
| Oct 14, 2026 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | -0.53% | - |
| Oct 13, 2026 | 5.65 | 5.67 | 5.63 | 5.63 | 5.63 | 0.90% | - |
| Oct 12, 2026 | 5.61 | 5.64 | 5.58 | 5.58 | 5.58 | -0.36% | - |
| Oct 9, 2026 | 5.76 | 5.76 | 5.60 | 5.60 | 5.60 | -2.78% | - |
| Oct 8, 2026 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | -0.52% | - |
| Oct 7, 2026 | 5.88 | 5.88 | 5.79 | 5.79 | 5.79 | -1.53% | - |
| Oct 6, 2026 | 5.96 | 5.96 | 5.88 | 5.88 | 5.88 | 0.17% | - |
| Oct 5, 2026 | 5.78 | 5.87 | 5.78 | 5.87 | 5.87 | 0.86% | - |
| Oct 2, 2026 | 5.73 | 5.82 | 5.73 | 5.82 | 5.82 | 0.52% | - |
| Oct 1, 2026 | 5.77 | 5.79 | 5.76 | 5.79 | 5.79 | -0.69% | - |
| Sep 30, 2026 | 5.90 | 5.91 | 5.83 | 5.83 | 5.83 | -1.35% | - |
| Sep 29, 2026 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | -1.34% | - |
| Sep 28, 2026 | 6.07 | 6.07 | 5.99 | 5.99 | 5.99 | -2.28% | - |
| Sep 25, 2026 | 6.26 | 6.26 | 6.13 | 6.13 | 6.13 | -1.76% | - |
| Sep 24, 2026 | 6.38 | 6.41 | 6.24 | 6.24 | 6.24 | -2.04% | - |
| Sep 23, 2026 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | -1.24% | - |
| Sep 22, 2026 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 854 |
| Sep 21, 2026 | 6.32 | 6.40 | 6.27 | 6.40 | 6.40 | 2.24% | - |
| Sep 18, 2026 | 6.29 | 6.30 | 6.26 | 6.26 | 6.26 | -1.73% | - |
| Sep 17, 2026 | 6.29 | 6.37 | 6.29 | 6.37 | 6.37 | 2.58% | - |
| Sep 16, 2026 | 6.21 | 6.27 | 6.21 | 6.21 | 6.21 | -0.48% | - |
| Sep 15, 2026 | 6.16 | 6.24 | 6.10 | 6.24 | 6.24 | -1.42% | - |
| Sep 14, 2026 | 6.36 | 6.36 | 6.33 | 6.33 | 6.33 | -0.78% | - |
| Sep 11, 2026 | 6.37 | 6.38 | 6.35 | 6.38 | 6.38 | -0.93% | - |
| Sep 10, 2026 | 6.46 | 6.46 | 6.44 | 6.44 | 6.44 | 0.94% | - |
| Sep 9, 2026 | 6.43 | 6.43 | 6.38 | 6.38 | 6.38 | -1.24% | - |
| Sep 8, 2026 | 6.51 | 6.51 | 6.46 | 6.46 | 6.46 | -1.52% | - |
| Sep 7, 2026 | 6.46 | 6.56 | 6.46 | 6.56 | 6.56 | 1.39% | - |
| Sep 4, 2026 | 6.51 | 6.51 | 6.47 | 6.47 | 6.47 | -0.92% | - |
| Sep 3, 2026 | 6.39 | 6.53 | 6.39 | 6.53 | 6.53 | 2.67% | - |
| Sep 2, 2026 | 6.45 | 6.48 | 6.36 | 6.36 | 6.36 | -2.30% | - |
| Sep 1, 2026 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | 0.93% | - |
| Aug 31, 2026 | 6.47 | 6.47 | 6.45 | 6.45 | 6.45 | -1.38% | - |
| Aug 28, 2026 | 6.30 | 6.54 | 6.28 | 6.54 | 6.54 | 1.24% | - |
| Aug 27, 2026 | 6.35 | 6.50 | 6.35 | 6.46 | 6.46 | -1.52% | - |
| Aug 26, 2026 | 6.53 | 6.56 | 6.52 | 6.56 | 6.56 | -0.76% | - |
| Aug 25, 2026 | 6.56 | 6.61 | 6.56 | 6.61 | 6.61 | 1.23% | - |
| Aug 24, 2026 | 6.33 | 6.53 | 6.31 | 6.53 | 6.53 | -0.76% | - |
| Aug 21, 2026 | 6.32 | 6.58 | 6.31 | 6.58 | 6.58 | 1.86% | - |
| Aug 20, 2026 | 6.46 | 6.50 | 6.46 | 6.46 | 6.46 | -1.52% | - |
| Aug 19, 2026 | 6.33 | 6.56 | 6.33 | 6.56 | 6.56 | 0.31% | - |
| Aug 18, 2026 | 6.41 | 6.54 | 6.41 | 6.54 | 6.54 | 0.15% | - |
| Aug 17, 2026 | 6.56 | 6.56 | 6.53 | 6.53 | 6.53 | -1.21% | - |