AB Industrivärden (publ) (FRA:IDVA)
Germany · Delayed Price · Currency is EUR 45.34
-0.42 (-0.92%)
At close: Oct 23, 2026
FRA:IDVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.92% | - |
| Oct 22, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.61% | - |
| Oct 21, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.31% | - |
| Oct 20, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.95% | - |
| Oct 19, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.43% | - |
| Oct 16, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.41% | - |
| Oct 15, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.39% | - |
| Oct 14, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 1.42% | - |
| Oct 13, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.40% | - |
| Oct 12, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.57% | - |
| Oct 9, 2026 | 44.86 | 45.52 | 44.86 | 45.48 | 45.48 | 0.80% | 400 |
| Oct 8, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -2.63% | - |
| Oct 7, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.13% | - |
| Oct 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.69% | - |
| Oct 2, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -1.92% | - |
| Oct 1, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.59% | - |
| Sep 30, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.50% | - |
| Sep 29, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.37% | - |
| Sep 28, 2026 | 48.34 | 48.34 | 48.16 | 48.16 | 48.16 | -0.04% | 400 |
| Sep 25, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.46% | - |
| Sep 24, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.96% | - |
| Sep 23, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 1.07% | - |
| Sep 22, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.79% | - |
| Sep 21, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.25% | - |
| Sep 18, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.84% | - |
| Sep 17, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.53% | - |
| Sep 16, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.38% | - |
| Sep 15, 2026 | 46.96 | 47.00 | 46.84 | 46.84 | 46.84 | -1.22% | 155 |
| Sep 14, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.38% | - |
| Sep 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.86% | - |
| Sep 10, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.61% | - |
| Sep 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.16% | - |
| Sep 8, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.45% | - |
| Sep 7, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.21% | - |
| Sep 4, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 2.19% | - |
| Sep 3, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.96% | - |
| Sep 2, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -1.64% | - |
| Sep 1, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.49% | - |
| Aug 31, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.12% | - |
| Aug 28, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.25% | - |
| Aug 27, 2026 | 48.70 | 48.96 | 48.70 | 48.96 | 48.96 | -0.08% | 500 |
| Aug 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.28% | - |
| Aug 25, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.92% | - |
| Aug 24, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 1.83% | - |
| Aug 21, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.17% | - |
| Aug 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.09% | - |
| Aug 18, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.72% | - |
| Aug 17, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.09% | - |