Investor AB (publ) (FRA:IVS)
Germany · Delayed Price · Currency is EUR 26.03
-0.06 (-0.23%)
Last updated: Sep 10, 2025, 8:13 AM CET
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | - | -0.72% | - |
| Sep 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | -1.31% | - |
| Sep 5, 2025 | 26.20 | 26.63 | 26.20 | 26.63 | - | 1.80% | 763 |
| Sep 4, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | - | 1.16% | 60 |
| Sep 3, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | -2.45% | 60 |
| Sep 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | 1.18% | - |
| Sep 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -1.17% | 60 |
| Aug 29, 2025 | 26.40 | 26.51 | 26.40 | 26.51 | - | 0.30% | 60 |
| Aug 28, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | - | 0.42% | 380 |
| Aug 27, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | - | -1.94% | 380 |
| Aug 26, 2025 | 26.54 | 26.84 | 26.54 | 26.84 | - | 0.64% | 380 |
| Aug 25, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | - | -0.07% | - |
| Aug 22, 2025 | 26.18 | 26.69 | 26.18 | 26.69 | - | 1.44% | 20 |
| Aug 21, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | - | -0.75% | - |
| Aug 20, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | 1.11% | 200 |
| Aug 19, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | 0.04% | 200 |
| Aug 18, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | - | 0.15% | 200 |
| Aug 15, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | 1.55% | 200 |
| Aug 14, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | - | 0.08% | 200 |
| Aug 13, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | - | - | 200 |
| Aug 12, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | - | -0.89% | 200 |
| Aug 11, 2025 | 25.79 | 25.98 | 25.79 | 25.98 | - | 0.23% | 39 |
| Aug 8, 2025 | 25.62 | 25.92 | 25.62 | 25.92 | - | 2.94% | 244 |
| Aug 7, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | - | - | 2,080 |
| Aug 6, 2025 | 25.21 | 25.21 | 25.18 | 25.18 | - | -0.04% | 2,080 |
| Aug 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | - | 0.96% | - |
| Aug 4, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | -1.50% | 1,000 |
| Aug 1, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | -1.75% | 1,000 |
| Jul 31, 2025 | 25.89 | 25.89 | 25.78 | 25.78 | - | -0.88% | 1,000 |
| Jul 30, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | - | 0.23% | 200 |
| Jul 29, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | - | -2.30% | - |
| Jul 28, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | - | 1.41% | 200 |
| Jul 25, 2025 | 25.93 | 26.19 | 25.90 | 26.19 | - | -0.04% | 200 |
| Jul 24, 2025 | 26.02 | 26.20 | 26.02 | 26.20 | - | 0.38% | 176 |
| Jul 23, 2025 | 25.89 | 26.10 | 25.89 | 26.10 | - | 2.23% | 750 |
| Jul 22, 2025 | 25.73 | 25.73 | 25.53 | 25.53 | - | -1.01% | 200 |
| Jul 21, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | - | -2.13% | 1,000 |
| Jul 18, 2025 | 25.90 | 26.35 | 25.90 | 26.35 | - | 2.85% | 1,000 |
| Jul 17, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | - | 0.39% | 1,400 |
| Jul 16, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | - | -0.23% | 1,400 |
| Jul 15, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | - | -0.27% | - |
| Jul 14, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | -2.43% | 1,400 |
| Jul 11, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | - | 2.74% | 25 |
| Jul 10, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | - | 0.63% | 25 |
| Jul 9, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | - | -1.89% | - |
| Jul 8, 2025 | 25.44 | 25.92 | 25.44 | 25.92 | - | 3.64% | 25 |
| Jul 7, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | - | -0.48% | 110 |
| Jul 4, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | - | 0.36% | 110 |
| Jul 3, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | - | 1.17% | - |
| Jul 2, 2025 | 24.95 | 25.30 | 24.75 | 24.75 | - | -0.92% | 110 |