Intrum AB (publ) (FRA:IJU)
Germany · Delayed Price · Currency is EUR 3.331
-0.062 (-1.83%)
At close: Mar 27, 2026
FRA:IJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.83% | - |
| Mar 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.84% | - |
| Mar 25, 2026 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 3.34% | 82 |
| Mar 24, 2026 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | 0.09% | 1,460 |
| Mar 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.79% | - |
| Mar 20, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.60% | - |
| Mar 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.94% | - |
| Mar 18, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.97% | - |
| Mar 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | - |
| Mar 16, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.59% | - |
| Mar 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.75% | - |
| Mar 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.98% | - |
| Mar 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.74% | - |
| Mar 10, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.25% | - |
| Mar 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.07% | - |
| Mar 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.97% | - |
| Mar 5, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 5.87% | - |
| Mar 4, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.29% | - |
| Mar 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.29% | - |
| Mar 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.60% | - |
| Feb 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.28% | - |
| Feb 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.69% | - |
| Feb 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.65% | - |
| Feb 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -7.30% | - |
| Feb 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.87% | - |
| Feb 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.66% | - |
| Feb 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | - |
| Feb 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.48% | - |
| Feb 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.78% | - |
| Feb 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.57% | - |
| Feb 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | - |
| Feb 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.17% | - |
| Feb 11, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -1.10% | 1,131 |
| Feb 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.46% | - |
| Feb 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.02% | - |
| Feb 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.64% | - |
| Feb 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.73% | - |
| Feb 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.64% | - |
| Feb 3, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -1.13% | 1,411 |
| Feb 2, 2026 | 4.11 | 4.71 | 4.11 | 4.71 | 4.71 | 11.53% | 2,466 |
| Jan 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.14% | - |
| Jan 29, 2026 | 4.89 | 4.89 | 4.35 | 4.45 | 4.45 | -3.93% | 792 |
| Jan 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.54% | - |
| Jan 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.52% | 1,644 |
| Jan 26, 2026 | 4.48 | 4.75 | 4.48 | 4.73 | 4.73 | 8.04% | 16,754 |
| Jan 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.32% | - |
| Jan 22, 2026 | 4.12 | 4.37 | 4.12 | 4.37 | 4.37 | 8.72% | 41 |
| Jan 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.34% | - |
| Jan 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -5.15% | - |
| Jan 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.69% | - |