AB Industrivärden (publ) (FRA:IDVA)
Germany · Delayed Price · Currency is EUR 47.34
-0.22 (-0.46%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:IDVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| 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% | - |