ITAB Group AB (publ) (FRA:29I0)
Germany · Delayed Price · Currency is EUR 1.406
+0.038 (2.78%)
At close: Aug 26, 2026
FRA:29I0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.78% | - |
| Aug 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.95% | - |
| Aug 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.60% | - |
| Aug 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Aug 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.59% | - |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.56% | - |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.45% | - |
| Aug 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Aug 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | - |
| Aug 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.61% | - |
| Aug 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.36% | - |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.46% | - |
| Aug 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Aug 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.90% | - |
| Aug 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.90% | - |
| Aug 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34% | - |
| Aug 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.03% | - |
| Aug 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.19% | - |
| Jul 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | - |
| Jul 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.59% | - |
| Jul 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.42% | - |
| Jul 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.38% | - |
| Jul 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.11% | - |
| Jul 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.22% | - |
| Jul 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.94% | - |
| Jul 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Jul 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.49% | - |
| Jul 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.87% | - |
| Jul 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.65% | - |
| Jul 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.15% | - |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.02% | - |
| Jul 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | - |
| Jul 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jul 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.82% | - |
| Jul 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.98% | - |
| Jul 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.41% | - |
| Jul 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Jul 3, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.14% | - |
| Jul 2, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Jul 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.98% | - |
| Jun 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.65% | - |
| Jun 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.43% | - |
| Jun 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Jun 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.48% | - |
| Jun 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Jun 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.10% | - |
| Jun 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Jun 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.39% | - |