AB Industrivärden (publ) (FRA:IDV1)
Germany · Delayed Price · Currency is EUR 47.48
+0.41 (0.87%)
At close: Sep 18, 2026
FRA:IDV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |