AB Industrivärden (publ) (FRA:IDVA)
Germany · Delayed Price · Currency is EUR 49.00
+0.62 (1.28%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:IDVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.94% | - |
| Jul 9, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -3.76% | - |
| Jul 8, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -1.48% | - |
| Jul 7, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -2.05% | - |
| Jul 6, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.61% | - |
| Jul 3, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.78% | - |
| Jul 2, 2026 | 48.24 | 48.98 | 48.24 | 48.98 | 48.98 | - | 4 |
| Jul 1, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.37% | - |
| Jun 30, 2026 | 47.94 | 49.16 | 47.94 | 49.16 | 49.16 | 3.23% | 200 |
| Jun 29, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.87% | - |
| Jun 26, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.46% | - |
| 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% | - |