Investment AB Öresund (publ) (FRA:5D8)
Germany · Delayed Price · Currency is EUR 12.54
-0.14 (-1.10%)
At close: Oct 23, 2026
FRA:5D8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.10% | - |
| Oct 22, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.01% | - |
| Oct 21, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 4.63% | - |
| Oct 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.37 | -0.94% | - |
| Oct 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.48 | -0.31% | - |
| Oct 16, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.52 | 1.58% | - |
| Oct 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.33 | 0.32% | - |
| Oct 14, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.29 | 0.80% | - |
| Oct 13, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.19 | 0.81% | - |
| Oct 12, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.09 | -0.32% | - |
| Oct 9, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.13 | 1.80% | - |
| Oct 8, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 11.92 | -1.77% | - |
| Oct 7, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.13 | 0.65% | - |
| Oct 6, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.06 | -0.80% | - |
| Oct 5, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.15 | -0.64% | - |
| Oct 2, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.23 | -0.48% | - |
| Oct 1, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.29 | -1.25% | - |
| Sep 30, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.45 | -1.99% | - |
| Sep 29, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 12.70 | -2.98% | - |
| Sep 28, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.09 | 1.36% | - |
| Sep 25, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 12.91 | 0.76% | - |
| Sep 24, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 12.82 | -1.05% | - |
| Sep 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.95 | 1.37% | - |
| Sep 22, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 12.78 | - | - |
| Sep 21, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 12.78 | 3.14% | - |
| Sep 18, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.39 | -0.16% | - |
| Sep 17, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.41 | 1.43% | - |
| Sep 16, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.23 | -0.32% | - |
| Sep 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | -0.47% | - |
| Sep 14, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.33 | -0.47% | - |
| Sep 11, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.39 | -0.78% | - |
| Sep 10, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.48 | - | - |
| Sep 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.48 | 0.94% | - |
| Sep 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.37 | -1.09% | - |
| Sep 7, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.50 | -0.16% | - |
| Sep 4, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.52 | 2.23% | - |
| Sep 3, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.25 | 1.13% | - |
| Sep 2, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.11 | -0.64% | - |
| Sep 1, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.19 | -1.11% | - |
| Aug 31, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.33 | -0.16% | - |
| Aug 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.35 | 0.63% | - |
| Aug 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | -1.56% | - |
| Aug 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.46 | 1.75% | - |
| Aug 25, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.25 | -0.16% | - |
| Aug 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | 1.29% | - |
| Aug 21, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.11 | 0.48% | - |
| Aug 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.06 | 0.32% | - |
| Aug 19, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.02 | 1.15% | - |
| Aug 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | -0.49% | - |
| Aug 17, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 11.94 | -1.29% | - |