Kinnevik AB (FRA:IV62)
Germany · Delayed Price · Currency is EUR 5.61
+0.22 (4.08%)
At close: Jun 26, 2026
FRA:IV62 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -2.72% | - |
| Jun 16, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.69% | - |
| Jun 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.07% | - |
| Jun 12, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.86% | - |
| Jun 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.15% | - |
| Jun 10, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.77% | - |
| Jun 9, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.36% | - |
| Jun 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.07% | - |
| Jun 5, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 4.31% | - |
| Jun 4, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.42% | - |
| Jun 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.16% | - |
| Jun 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.72% | - |
| Jun 1, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.69% | - |
| May 29, 2026 | 6.27 | 6.49 | 6.27 | 6.49 | 6.49 | - | 2 |
| May 28, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -4.42% | - |
| May 27, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.15% | - |
| May 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 9.15% | - |
| May 25, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.31% | - |
| May 22, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 3.90% | - |
| May 21, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2.92% | - |
| May 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.48% | - |
| May 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | - |
| May 18, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.53% | - |
| May 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% | - |
| May 14, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | - |
| May 13, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.82% | - |
| May 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.39% | - |
| May 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.37% | - |
| May 8, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | 2.79% | 1 |
| May 7, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 3.24% | - |
| May 6, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.54% | - |
| May 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.07% | - |
| May 4, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.36% | - |
| Apr 30, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -5.43% | - |
| Apr 29, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.00% | - |
| Apr 28, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -5.95% | - |
| Apr 27, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.57% | - |
| Apr 24, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -5.08% | - |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.17% | - |
| Apr 22, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 7.96% | - |
| Apr 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.52% | - |
| Apr 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.87% | - |
| Apr 17, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.70% | - |