Intrum AB (publ) (FRA:IJU)
Germany · Delayed Price · Currency is EUR 4.635
-0.025 (-0.54%)
At close: Jan 28, 2026
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 3.86% | 411 |
| Jan 15, 2026 | 3.90 | 4.09 | 3.90 | 4.09 | 4.09 | 0.05% | 1,000 |
| Jan 14, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.61% | - |
| Jan 13, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 11.12% | 250 |
| Jan 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.92% | - |
| Jan 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.18% | - |
| Jan 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.75% | - |
| Jan 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.11% | - |
| Jan 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.74% | - |
| Jan 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.37% | - |
| Jan 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.64% | - |
| Dec 30, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.14% | - |
| Dec 29, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.23% | - |
| Dec 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.06% | - |
| Dec 22, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 2.81% | 280 |
| 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% | - |