Intrum AB (publ) (FRA:IJU)
Germany · Delayed Price · Currency is EUR 3.652
-0.188 (-4.90%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:IJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | - | -7.78% | - |
| Apr 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.19% | - |
| Apr 21, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.96% | - |
| Apr 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.63% | - |
| Apr 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.57% | - |
| Apr 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.14% | - |
| Apr 15, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.13% | - |
| Apr 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.22% | - |
| Apr 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.59% | - |
| Apr 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.40% | - |
| Apr 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.97% | - |
| Apr 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | - |
| Apr 7, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.70% | 41 |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.73% | - |
| Apr 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.57% | - |
| Mar 31, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.49% | - |
| Mar 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.57% | - |
| 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 |