Kinnevik AB (FRA:IV62)
Germany · Delayed Price · Currency is EUR 6.29
-0.07 (-1.10%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:IV62 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.10% | 2 |
| Oct 22, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.40% | - |
| Oct 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 20, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | 0.78% | - |
| Oct 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% | - |
| Oct 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -6.81% | - |
| Oct 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Oct 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Oct 13, 2026 | 6.54 | 6.60 | 6.54 | 6.60 | 6.60 | 2.01% | - |
| Oct 12, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Oct 9, 2026 | 6.35 | 6.47 | 6.35 | 6.47 | 6.47 | 0.47% | - |
| Oct 8, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| Oct 7, 2026 | 5.93 | 6.44 | 5.93 | 6.44 | 6.44 | 9.15% | - |
| Oct 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.44% | - |
| Oct 5, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.16% | - |
| Oct 2, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 1, 2026 | 5.92 | 6.11 | 5.92 | 6.10 | 6.10 | 3.21% | - |
| Sep 30, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.01% | - |
| Sep 29, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% | - |
| Sep 28, 2026 | 6.09 | 6.09 | 5.98 | 5.98 | 5.98 | -1.97% | - |
| Sep 25, 2026 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | -2.87% | - |
| Sep 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.18% | - |
| Sep 23, 2026 | 6.27 | 6.42 | 6.27 | 6.42 | 6.42 | 2.56% | - |
| Sep 22, 2026 | 6.07 | 6.26 | 6.07 | 6.26 | 6.26 | 3.64% | - |
| Sep 21, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -6.79% | - |
| Sep 18, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.89% | - |
| Sep 17, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.27% | - |
| Sep 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 3.46% | - |
| Sep 15, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.17% | - |
| Sep 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Sep 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.24% | - |
| Sep 10, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% | - |
| Sep 9, 2026 | 5.99 | 6.48 | 5.99 | 6.48 | 6.48 | 5.88% | - |
| Sep 8, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.29% | - |
| Sep 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Sep 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.79% | - |
| Sep 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Sep 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.13% | - |
| Sep 1, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | - |
| Aug 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.27% | - |
| Aug 28, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4.94% | - |
| Aug 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.26% | - |
| Aug 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 3.05% | - |
| Aug 25, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.76% | - |
| Aug 24, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% | - |
| Aug 21, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.60% | - |
| Aug 19, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.41% | - |
| Aug 18, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.40% | - |
| Aug 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.10% | - |