Intrum AB (publ) (FRA:IJU)
Germany · Delayed Price · Currency is EUR 0.2586
+0.0016 (0.62%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:IJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.62% | - |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 22.03% | - |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.12% | - |
| Jun 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.34% | - |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.56% | 31 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 14.69% | - |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.43% | - |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -15.60% | - |
| Jun 16, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -18.88% | 550 |
| Jun 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 9.80% | - |
| Jun 12, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | -3.83% | 411 |
| Jun 11, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -21.30% | 1,500 |
| Jun 10, 2026 | 0.30 | 0.45 | 0.30 | 0.45 | 0.45 | 51.94% | 13,032 |
| Jun 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 0.29 | -8.97% | - |
| Jun 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 0.32 | 4.70% | - |
| Jun 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 0.31 | 0.26% | - |
| Jun 4, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 0.31 | -9.10% | 6,258 |
| Jun 3, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 0.34 | -1.69% | 4,000 |
| Jun 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 0.34 | -3.61% | - |
| Jun 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 0.36 | 7.25% | - |
| May 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 0.33 | -2.19% | - |
| May 28, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 0.34 | -0.35% | 144 |
| May 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 0.34 | -6.96% | - |
| May 26, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 0.37 | 6.48% | 4,000 |
| May 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 0.34 | -1.10% | - |
| May 22, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 0.35 | 0.46% | 411 |
| May 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.35 | 2.86% | - |
| May 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 0.34 | -6.78% | - |
| May 19, 2026 | 1.58 | 1.80 | 1.58 | 1.80 | 0.36 | 16.06% | 5,558 |
| May 18, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 0.31 | 3.20% | 3,300 |
| May 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.30 | -7.28% | - |
| May 14, 2026 | 1.61 | 1.78 | 1.61 | 1.62 | 0.32 | -15.67% | 3,000 |
| May 13, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 0.39 | 1.37% | 100 |
| May 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 0.38 | -2.67% | - |
| May 11, 2026 | 2.07 | 2.07 | 1.94 | 1.95 | 0.39 | -20.14% | 2,411 |
| May 8, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 0.49 | -6.23% | - |
| May 7, 2026 | 3.25 | 3.25 | 2.60 | 2.60 | 0.52 | -21.36% | 3,500 |
| May 6, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 0.66 | 1.97% | - |
| May 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 0.65 | -0.86% | - |
| May 4, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 0.66 | 2.51% | - |
| Apr 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.64 | -5.51% | - |
| Apr 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 0.68 | -1.63% | - |
| Apr 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 0.69 | -1.49% | - |
| Apr 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 0.70 | -4.60% | - |
| Apr 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.73 | -4.90% | - |
| Apr 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 0.77 | -7.78% | 411 |
| Apr 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 0.83 | -0.19% | - |
| Apr 21, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 0.84 | 2.96% | - |
| Apr 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.81 | 2.63% | - |
| Apr 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 0.79 | 3.57% | - |