Investor AB (publ) (FRA:IVS)
Germany · Delayed Price · Currency is EUR 26.61
+0.55 (2.11%)
At close: Sep 30, 2025
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.60% | 750 |
| Sep 26, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.47% | 750 |
| Sep 25, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -2.16% | 750 |
| Sep 24, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.31% | 750 |
| Sep 23, 2025 | 25.77 | 26.00 | 25.77 | 26.00 | 26.00 | 1.33% | 750 |
| Sep 22, 2025 | 25.46 | 25.66 | 25.46 | 25.66 | 25.66 | 0.23% | 100 |
| Sep 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.12% | 2,750 |
| Sep 18, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.27% | 2,750 |
| Sep 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.50% | 2,750 |
| Sep 16, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.62% | 2,750 |
| Sep 15, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.57% | 2,750 |
| Sep 12, 2025 | 25.95 | 26.14 | 25.95 | 26.14 | 26.14 | 0.27% | 2,750 |
| Sep 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.15% | 763 |
| Sep 10, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.23% | 763 |
| Sep 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.72% | 763 |
| Sep 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.31% | 763 |
| Sep 5, 2025 | 26.20 | 26.63 | 26.20 | 26.63 | 26.63 | 1.80% | 763 |
| Sep 4, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.16% | 60 |
| Sep 3, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -2.45% | 60 |
| Sep 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.18% | 60 |
| Sep 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.17% | 60 |
| Aug 29, 2025 | 26.40 | 26.51 | 26.40 | 26.51 | 26.51 | 0.30% | 60 |
| Aug 28, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.42% | 380 |
| Aug 27, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.94% | 380 |
| Aug 26, 2025 | 26.54 | 26.84 | 26.54 | 26.84 | 26.84 | 0.64% | 380 |
| Aug 25, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.07% | 20 |
| Aug 22, 2025 | 26.18 | 26.69 | 26.18 | 26.69 | 26.69 | 1.44% | 20 |
| Aug 21, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.75% | 200 |
| Aug 20, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.11% | 200 |
| Aug 19, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.04% | 200 |
| Aug 18, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.15% | 200 |
| Aug 15, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.55% | 200 |
| Aug 14, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.08% | 200 |
| Aug 13, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 200 |
| Aug 12, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | 25.75 | -0.89% | 200 |
| Aug 11, 2025 | 25.79 | 25.98 | 25.79 | 25.98 | 25.98 | 0.23% | 39 |
| Aug 8, 2025 | 25.62 | 25.92 | 25.62 | 25.92 | 25.92 | 2.94% | 244 |
| Aug 7, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - | 2,080 |
| Aug 6, 2025 | 25.21 | 25.21 | 25.18 | 25.18 | 25.18 | -0.04% | 2,080 |
| Aug 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.96% | 1,000 |
| Aug 4, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.50% | 1,000 |
| Aug 1, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.75% | 1,000 |
| Jul 31, 2025 | 25.89 | 25.89 | 25.78 | 25.78 | 25.78 | -0.88% | 1,000 |
| Jul 30, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.23% | 200 |
| Jul 29, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -2.30% | 200 |
| Jul 28, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.41% | 200 |
| Jul 25, 2025 | 25.93 | 26.19 | 25.90 | 26.19 | 26.19 | -0.04% | 200 |
| Jul 24, 2025 | 26.02 | 26.20 | 26.02 | 26.20 | 26.20 | 0.38% | 176 |
| Jul 23, 2025 | 25.89 | 26.10 | 25.89 | 26.10 | 26.10 | 2.23% | 750 |
| Jul 22, 2025 | 25.73 | 25.73 | 25.53 | 25.53 | 25.53 | -1.01% | 200 |