Intellego Technologies AB (FRA:7RW)
Germany · Delayed Price · Currency is EUR 4.120
0.00 (0.00%)
Last updated: Nov 28, 2025, 8:00 AM CET
Intellego Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | 1.73% | 722 |
| Nov 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.93% | - |
| Nov 14, 2025 | 4.13 | 4.41 | 4.12 | 4.26 | 4.26 | 1.43% | 1,644 |
| Nov 13, 2025 | 3.79 | 4.20 | 3.79 | 4.20 | 4.20 | 5.26% | 2,300 |
| Nov 12, 2025 | 3.62 | 4.23 | 3.62 | 3.99 | 3.99 | 11.76% | 24,996 |
| Nov 11, 2025 | 8.59 | 8.59 | 3.40 | 3.57 | 3.57 | -59.43% | 27,535 |
| Nov 10, 2025 | 9.00 | 9.51 | 8.80 | 8.80 | 8.80 | 1.62% | 3,721 |
| Nov 7, 2025 | 8.10 | 8.76 | 8.10 | 8.66 | 8.66 | 21.29% | 1,740 |
| Nov 6, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -3.90% | - |
| Nov 5, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.34% | - |
| Nov 4, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | -2.55% | - |
| Nov 3, 2025 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | 0.40% | 200 |
| Oct 31, 2025 | 7.15 | 7.43 | 7.15 | 7.42 | 7.42 | -0.93% | 154 |
| Oct 30, 2025 | 7.59 | 7.59 | 7.49 | 7.49 | 7.49 | -1.32% | 500 |
| Oct 29, 2025 | 7.35 | 7.59 | 7.00 | 7.59 | 7.59 | 3.83% | 8,750 |
| Oct 28, 2025 | 8.35 | 8.35 | 7.31 | 7.31 | 7.31 | -8.28% | 620 |
| Oct 27, 2025 | 8.38 | 8.38 | 7.97 | 7.97 | 7.97 | -5.34% | - |
| Oct 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -7.57% | - |
| Oct 23, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -4.00% | - |
| Oct 22, 2025 | 8.58 | 9.49 | 8.58 | 9.49 | 9.49 | 12.44% | 2,808 |
| Oct 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2.80% | - |
| Oct 20, 2025 | 7.71 | 8.21 | 7.71 | 8.21 | 8.21 | 7.32% | - |
| Oct 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.37% | - |
| Oct 16, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.27% | - |
| Oct 15, 2025 | 7.43 | 7.50 | 7.30 | 7.50 | 7.50 | -8.76% | 605 |
| Oct 14, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 13.22% | - |
| Oct 13, 2025 | 7.25 | 7.26 | 7.23 | 7.26 | 7.26 | -10.37% | 740 |
| Oct 10, 2025 | 7.84 | 8.10 | 7.84 | 8.10 | 8.10 | 13.60% | 800 |
| Oct 9, 2025 | 6.81 | 7.13 | 6.81 | 7.13 | 7.13 | 3.03% | 1,050 |
| Oct 8, 2025 | 8.35 | 8.77 | 6.81 | 6.92 | 6.92 | -24.95% | 4,805 |
| Oct 7, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.91% | - |
| Oct 6, 2025 | 9.25 | 9.49 | 8.00 | 9.40 | 9.40 | -0.42% | 7,351 |
| Oct 3, 2025 | 11.72 | 11.72 | 9.44 | 9.44 | 9.44 | -20.14% | 4,215 |
| Oct 2, 2025 | 12.72 | 12.72 | 11.82 | 11.82 | 11.82 | -9.91% | 580 |
| Oct 1, 2025 | 13.82 | 13.82 | 13.12 | 13.12 | 13.12 | -0.30% | 160 |
| Sep 30, 2025 | 13.16 | 13.16 | 12.64 | 13.16 | 13.16 | 3.30% | 480 |
| Sep 29, 2025 | 13.46 | 13.58 | 12.74 | 12.74 | 12.74 | -4.50% | 605 |
| Sep 26, 2025 | 12.56 | 14.00 | 12.56 | 13.34 | 13.34 | -0.45% | 1,123 |
| Sep 25, 2025 | 11.78 | 13.40 | 11.78 | 13.40 | 13.40 | 11.85% | 1,900 |
| Sep 24, 2025 | 10.48 | 11.98 | 10.48 | 11.98 | 11.98 | 14.10% | 873 |
| Sep 23, 2025 | 11.50 | 11.50 | 10.50 | 10.50 | 10.50 | -9.17% | 5,043 |
| Sep 22, 2025 | 13.62 | 13.62 | 11.56 | 11.56 | 11.56 | -17.43% | 2,623 |
| Sep 19, 2025 | 13.12 | 14.00 | 13.12 | 14.00 | 14.00 | 7.69% | 70 |
| Sep 18, 2025 | 12.78 | 13.00 | 12.78 | 13.00 | 13.00 | -7.01% | 832 |
| Sep 17, 2025 | 14.46 | 14.46 | 13.98 | 13.98 | 13.98 | 0.58% | 215 |
| Sep 16, 2025 | 13.46 | 13.90 | 13.46 | 13.90 | 13.90 | 2.96% | 500 |
| Sep 15, 2025 | 17.18 | 17.20 | 13.50 | 13.50 | 13.50 | -20.59% | 4,350 |
| Sep 12, 2025 | 15.48 | 17.00 | 15.48 | 17.00 | 17.00 | 21.78% | 925 |
| Sep 11, 2025 | 18.70 | 18.70 | 13.96 | 13.96 | 13.96 | -28.78% | 27,297 |
| Sep 10, 2025 | 18.30 | 19.68 | 18.30 | 19.60 | 19.60 | 0.41% | 2,639 |