AB Industrivärden (publ) (FRA:IDVA)
Germany · Delayed Price · Currency is EUR 48.14
+0.40 (0.84%)
At close: Sep 18, 2026
FRA:IDVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -3.23% | - |
| Aug 13, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.60% | - |
| Aug 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.99% | - |
| Aug 11, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.79% | - |
| Aug 10, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.39% | - |
| Aug 7, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -1.83% | 1 |
| Aug 6, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.10% | - |
| Aug 5, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.77% | - |
| Aug 4, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.69% | - |
| Aug 3, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 1.22% | - |
| Jul 31, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 2.00% | - |
| Jul 30, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.33% | - |
| Jul 29, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.49% | - |
| Jul 28, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.53% | - |
| Jul 27, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 3.45% | - |
| Jul 24, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.04% | - |
| Jul 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.22% | - |
| Jul 22, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.17% | - |
| Jul 21, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.46% | - |
| Jul 20, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.38% | - |
| Jul 17, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -1.81% | - |
| Jul 16, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.41% | 5 |
| Jul 15, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 2.22% | - |
| Jul 14, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.17% | - |
| Jul 13, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.49% | - |