AB Industrivärden (publ) (FRA:IDV1)
Germany · Delayed Price · Currency is EUR 48.36
+0.50 (1.04%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:IDV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -2.96% | - |
| Aug 13, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.49% | - |
| Aug 12, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.91% | - |
| Aug 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.88% | - |
| Aug 10, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.48% | - |
| Aug 7, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -1.41% | - |
| Aug 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.31% | - |
| Aug 5, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.95% | - |
| Aug 4, 2026 | 50.26 | 50.68 | 50.26 | 50.68 | 50.68 | 1.71% | 33 |
| Aug 3, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 1.05% | - |
| Jul 31, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 2.03% | - |
| Jul 30, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.33% | - |
| Jul 29, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.60% | - |
| Jul 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.31% | - |
| Jul 27, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 3.20% | - |
| Jul 24, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.70% | - |
| Jul 23, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 1.07% | - |
| Jul 22, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.32% | - |
| Jul 21, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.39% | - |
| Jul 20, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.28% | - |
| Jul 17, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -1.62% | - |
| Jul 16, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -1.10% | - |
| Jul 15, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 2.60% | - |
| Jul 14, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.13% | - |
| Jul 13, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -1.18% | - |
| Jul 10, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 1.67% | - |
| Jul 9, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.93% | - |
| Jul 8, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -1.24% | - |
| Jul 7, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -1.49% | - |
| Jul 6, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.06% | - |
| Jul 3, 2026 | 47.56 | 48.36 | 47.56 | 48.36 | 48.36 | 1.81% | - |
| Jul 2, 2026 | 46.97 | 47.76 | 46.83 | 47.50 | 47.50 | -0.48% | 1,917 |
| Jul 1, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 2.27% | - |
| Jun 30, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.67% | - |
| Jun 29, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.39% | - |
| Jun 26, 2026 | 46.47 | 46.47 | 46.18 | 46.18 | 46.18 | -0.43% | 58 |
| Jun 25, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 1.09% | - |
| Jun 24, 2026 | 45.87 | 45.88 | 45.87 | 45.88 | 45.88 | -1.10% | 5 |
| Jun 23, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.19% | - |
| Jun 22, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.19% | - |
| Jun 19, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.37% | - |
| Jun 18, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.09% | - |