AB Industrivärden (publ) (FRA:IDVA)
Germany · Delayed Price · Currency is EUR 48.04
+0.22 (0.46%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:IDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 1.14% | - |
| Jun 24, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -1.01% | - |
| Jun 23, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.51% | - |
| Jun 22, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.17% | - |
| Jun 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.58% | - |
| Jun 18, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.08% | - |
| Jun 17, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - | - |
| Jun 16, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.83% | - |
| Jun 15, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 2.68% | - |
| Jun 12, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 1.34% | - |
| Jun 11, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -1.24% | - |
| Jun 10, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -1.01% | - |
| Jun 9, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 2.91% | - |
| Jun 8, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -2.21% | - |
| Jun 5, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.13% | - |
| Jun 4, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -1.34% | - |
| Jun 3, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.68% | - |
| Jun 2, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.90% | - |
| Jun 1, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 2.94% | - |
| May 29, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.13% | - |
| May 28, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.47% | - |
| May 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.46% | 100 |
| May 26, 2026 | 47.30 | 47.42 | 47.30 | 47.42 | 47.42 | -0.34% | 100 |
| May 25, 2026 | 47.18 | 47.58 | 47.18 | 47.58 | 47.58 | 3.71% | 300 |
| May 22, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 1.33% | - |
| May 21, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 2.72% | - |
| May 20, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.32% | - |
| May 19, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 1.52% | - |
| May 18, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -2.52% | - |
| May 15, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.20% | - |
| May 14, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.09% | - |
| May 13, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.09% | - |
| May 12, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.44% | - |
| May 11, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.27% | - |
| May 8, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -2.23% | - |
| May 7, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 3.27% | - |
| May 6, 2026 | 45.24 | 45.24 | 45.20 | 45.20 | 45.20 | 3.29% | 1 |
| May 5, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -3.99% | - |
| May 4, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 5.17% | - |
| Apr 30, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -2.65% | - |
| Apr 29, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.18% | - |
| Apr 28, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.62% | - |
| Apr 27, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.71% | - |
| Apr 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.22% | - |
| Apr 23, 2026 | 45.62 | 45.62 | 45.30 | 45.30 | 45.30 | -1.82% | 70 |
| Apr 22, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.65% | - |
| Apr 21, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.35% | - |
| Apr 20, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 1.14% | - |
| Apr 17, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.35% | - |
| Apr 16, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.19% | - |