AB Industrivärden (publ) (FRA:IDV1)
Germany · Delayed Price · Currency is EUR 44.85
-0.60 (-1.32%)
At close: Oct 23, 2026
FRA:IDV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.32% | - |
| Oct 22, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.33% | - |
| Oct 21, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.09% | - |
| Oct 20, 2026 | 45.55 | 45.64 | 45.55 | 45.64 | 45.64 | -0.74% | - |
| Oct 19, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.52% | - |
| Oct 16, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 1.37% | - |
| Oct 15, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.55% | - |
| Oct 14, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.42% | - |
| Oct 13, 2026 | 44.66 | 45.18 | 44.66 | 45.18 | 45.18 | 1.37% | - |
| Oct 12, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.11% | - |
| Oct 9, 2026 | 44.33 | 44.52 | 44.33 | 44.52 | 44.52 | 0.04% | - |
| Oct 8, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.34% | - |
| Oct 7, 2026 | 45.53 | 45.53 | 44.65 | 44.65 | 44.65 | -2.15% | - |
| Oct 6, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.11% | - |
| Oct 5, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.17% | - |
| Oct 2, 2026 | 45.40 | 45.76 | 45.40 | 45.76 | 45.76 | 1.22% | - |
| Oct 1, 2026 | 46.26 | 46.26 | 45.21 | 45.21 | 45.21 | -4.20% | - |
| Sep 30, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.23% | - |
| Sep 29, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.46% | - |
| Sep 28, 2026 | 47.71 | 47.71 | 47.52 | 47.52 | 47.52 | -0.94% | - |
| Sep 25, 2026 | 47.66 | 47.97 | 47.66 | 47.97 | 47.97 | 1.46% | - |
| Sep 24, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -2.15% | - |
| Sep 23, 2026 | 48.22 | 48.32 | 48.22 | 48.32 | 48.32 | 0.21% | - |
| Sep 22, 2026 | 47.65 | 48.22 | 47.65 | 48.22 | 48.22 | 1.71% | - |
| Sep 21, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.15% | - |
| Sep 18, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.87% | - |
| Sep 17, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.79% | - |
| Sep 16, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.02% | - |
| Sep 15, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.86% | - |
| Sep 14, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.55% | - |
| Sep 11, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -1.55% | - |
| Sep 10, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.21% | - |
| Sep 9, 2026 | 48.08 | 48.08 | 47.55 | 47.55 | 47.55 | -0.08% | - |
| Sep 8, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.44% | - |
| Sep 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.31% | - |
| Sep 4, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 2.33% | - |
| Sep 3, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.97% | - |
| Sep 2, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -1.56% | - |
| Sep 1, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.70% | - |
| Aug 31, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.43% | - |
| Aug 28, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.87% | - |
| Aug 27, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.33% | - |
| Aug 26, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 1.04% | - |
| Aug 25, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.95% | - |
| Aug 24, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 1.80% | - |
| Aug 21, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.09% | - |
| Aug 20, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.19% | - |
| Aug 19, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.02% | - |
| Aug 18, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.74% | - |
| Aug 17, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.01% | - |