Kinnevik AB (FRA:IV62)
Germany · Delayed Price · Currency is EUR 5.74
+0.17 (3.05%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:IV62 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.88% | - |
| Aug 13, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.88% | - |
| Aug 12, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.04% | - |
| Aug 11, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.87% | - |
| Aug 10, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.49% | - |
| Aug 7, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 4.15% | - |
| Aug 6, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2.66% | - |
| Aug 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.71% | - |
| Aug 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.26% | - |
| Aug 3, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.75% | - |
| Jul 31, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.48% | - |
| Jul 30, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.28% | - |
| Jul 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | - |
| Jul 28, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 3.34% | - |
| Jul 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | - |
| Jul 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.53% | - |
| Jul 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| Jul 22, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.42% | - |
| Jul 21, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.05% | - |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.89% | - |
| Jul 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.04% | - |
| Jul 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.70% | - |
| Jul 15, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Jul 14, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.04% | - |
| Jul 13, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.37% | - |
| Jul 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.39% | - |
| Jul 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -6.94% | - |
| Jul 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 13.35% | - |
| Jul 7, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.70% | - |
| Jul 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.18% | - |
| Jul 3, 2026 | 5.76 | 5.76 | 5.67 | 5.67 | 5.67 | 2.90% | - |
| Jul 2, 2026 | 5.66 | 5.66 | 5.51 | 5.51 | 5.51 | 0.73% | - |
| Jul 1, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Jun 30, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.91% | - |
| Jun 29, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.60% | - |
| Jun 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.08% | - |
| Jun 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.60% | - |
| Jun 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.58% | - |
| Jun 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -3.46% | - |
| Jun 22, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jun 19, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -3.80% | - |
| Jun 18, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.87% | - |