Intrum AB (publ) (FRA:IJU)
Germany · Delayed Price · Currency is EUR 3.348
+0.048 (1.45%)
At close: Dec 19, 2025
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.45% | - |
| Dec 18, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.57% | 411 |
| Dec 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.90% | - |
| Dec 16, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.28% | - |
| Dec 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.81% | - |
| Dec 12, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.93% | - |
| Dec 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | - |
| Dec 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.09% | - |
| Dec 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.38% | - |
| Dec 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.18% | - |
| Dec 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.40% | - |
| Dec 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.24% | - |
| Dec 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.16% | - |
| Dec 2, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.32% | - |
| Dec 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.03% | - |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.20% | - |
| Nov 27, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.27% | 411 |
| Nov 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.41% | - |
| Nov 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.82% | - |
| Nov 24, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 4.85% | 1,233 |
| Nov 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.37% | - |
| Nov 20, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.26% | - |
| Nov 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.13% | - |
| Nov 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.30% | - |
| Nov 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.46% | - |
| Nov 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.76% | - |
| Nov 13, 2025 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 1.83% | 411 |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.07% | - |
| Nov 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.49% | - |
| Nov 10, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.84% | - |
| Nov 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.52% | - |
| Nov 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.54% | - |
| Nov 5, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 4.23% | 1,028 |
| Nov 4, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.76% | - |
| Nov 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.92% | - |
| Oct 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.20% | - |
| Oct 30, 2025 | 4.61 | 4.61 | 3.89 | 3.92 | 3.92 | -12.80% | 222 |
| Oct 29, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -7.44% | - |
| Oct 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.97% | 150 |
| Oct 27, 2025 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | 7.16% | - |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.26% | - |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.02% | - |
| Oct 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.23% | - |
| Oct 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.86% | - |
| Oct 20, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | -2.78% | 411 |
| Oct 17, 2025 | 4.27 | 4.31 | 4.27 | 4.31 | 4.31 | -1.33% | 534 |
| Oct 16, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.28% | - |
| Oct 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.42% | - |
| Oct 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.02% | - |
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.61% | - |