Investment AB Öresund (publ) (FRA:5D8)
Germany · Delayed Price · Currency is EUR 12.80
+0.22 (1.75%)
At close: Aug 26, 2026
FRA:5D8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.16% | - |
| Aug 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.29% | - |
| Aug 21, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.48% | - |
| Aug 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% | - |
| Aug 19, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.15% | - |
| Aug 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.49% | - |
| Aug 17, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.29% | - |
| Aug 14, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.16% | - |
| Aug 13, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.89% | - |
| Aug 12, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.63% | - |
| Aug 11, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.09% | - |
| Aug 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% | - |
| Aug 7, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 4.02% | - |
| Aug 6, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.32% | - |
| Aug 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.49% | - |
| Aug 4, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.91% | - |
| Aug 3, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 2.44% | - |
| Jul 31, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.85% | - |
| Jul 30, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.51% | - |
| Jul 29, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.34% | - |
| Jul 28, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.34% | - |
| Jul 27, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.54% | - |
| Jul 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.17% | - |
| Jul 23, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.69% | - |
| Jul 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% | - |
| Jul 21, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.36% | - |
| Jul 20, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.68% | - |
| Jul 17, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.01% | - |
| Jul 16, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% | - |
| Jul 15, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.01% | - |
| Jul 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% | - |
| Jul 13, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.83% | - |
| Jul 10, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | - |
| Jul 9, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | - |
| Jul 8, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.47% | - |
| Jul 7, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.45% | - |
| Jul 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.16% | - |
| Jul 3, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.98% | - |
| Jul 2, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -2.25% | - |
| Jul 1, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.49% | - |
| Jun 30, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.82% | - |
| Jun 29, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.49% | - |
| Jun 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.29% | - |
| Jun 25, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.64% | - |
| Jun 24, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.96% | - |
| Jun 23, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | - |
| Jun 22, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.41% | - |
| Jun 19, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.62% | - |
| Jun 18, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -3.03% | - |
| Jun 17, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -3.08% | - |