Intea Fastigheter AB (publ) (FRA:1DZ0)
Germany · Delayed Price · Currency is EUR 6.56
-0.05 (-0.76%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:1DZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.53 | 6.53 | 6.52 | 6.52 | - | -1.36% | - |
| 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% | - |
| Aug 14, 2026 | 6.25 | 6.61 | 6.24 | 6.61 | 6.61 | -0.15% | - |
| Aug 13, 2026 | 6.61 | 6.62 | 6.60 | 6.62 | 6.62 | -0.15% | - |
| Aug 12, 2026 | 6.51 | 6.63 | 6.51 | 6.63 | 6.63 | 1.84% | - |
| Aug 11, 2026 | 6.14 | 6.53 | 6.14 | 6.51 | 6.51 | -0.61% | - |
| Aug 10, 2026 | 6.62 | 6.62 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Aug 7, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 10.83% | - |
| Aug 6, 2026 | 6.70 | 6.70 | 6.00 | 6.00 | 6.00 | -8.40% | 77 |
| Aug 5, 2026 | 6.67 | 6.67 | 6.28 | 6.55 | 6.55 | -6.56% | 77 |
| Aug 4, 2026 | 6.76 | 7.01 | 6.72 | 7.01 | 7.01 | 4.63% | 76 |
| Aug 3, 2026 | 6.53 | 6.70 | 6.53 | 6.70 | 6.70 | -0.74% | - |
| Jul 31, 2026 | 6.91 | 6.91 | 6.75 | 6.75 | 6.75 | -0.88% | - |
| Jul 30, 2026 | 6.64 | 6.81 | 6.64 | 6.81 | 6.81 | 1.49% | - |
| Jul 29, 2026 | 6.73 | 6.73 | 6.71 | 6.71 | 6.71 | 0.75% | - |
| Jul 28, 2026 | 6.63 | 6.68 | 6.63 | 6.66 | 6.66 | 0.45% | - |
| Jul 27, 2026 | 6.59 | 6.64 | 6.59 | 6.63 | 6.63 | 1.07% | - |
| Jul 24, 2026 | 6.50 | 6.56 | 6.47 | 6.56 | 6.56 | 0.46% | - |
| Jul 23, 2026 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | -0.46% | - |
| Jul 22, 2026 | 6.54 | 6.56 | 6.53 | 6.56 | 6.56 | -0.30% | - |
| Jul 21, 2026 | 5.98 | 6.58 | 5.98 | 6.58 | 6.58 | 0.15% | - |
| 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% | - |