Investor AB (publ) (FRA:IVS)
Germany · Delayed Price · Currency is EUR 25.78
-0.23 (-0.88%)
Last updated: Jul 31, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | - | -1.75% | - |
| 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 |
| Jul 1, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | - | -1.42% | - |
| Jun 30, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | 0.80% | - |
| Jun 27, 2025 | 24.58 | 25.14 | 24.58 | 25.14 | - | 0.72% | 1,000 |
| Jun 26, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | - | 0.52% | - |
| Jun 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | - | -1.82% | - |
| Jun 24, 2025 | 24.72 | 25.29 | 24.72 | 25.29 | - | 2.55% | 326 |
| Jun 23, 2025 | 24.93 | 24.93 | 24.66 | 24.66 | - | -1.32% | 315 |
| Jun 20, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | - | 1.05% | 500 |
| Jun 19, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | - | -0.88% | - |
| Jun 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | -0.99% | - |
| Jun 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 2.36% | - |
| Jun 16, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | - | -1.24% | - |
| Jun 13, 2025 | 25.20 | 25.20 | 24.93 | 24.93 | - | -3.26% | 500 |
| Jun 12, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | - | -0.73% | - |
| Jun 11, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | 0.35% | - |
| Jun 10, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | - | -0.61% | 120 |
| Jun 9, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | -0.08% | - |
| Jun 6, 2025 | 25.79 | 26.05 | 25.79 | 26.05 | - | 0.97% | 120 |
| Jun 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.19% | 120 |
| Jun 4, 2025 | 25.47 | 25.75 | 25.47 | 25.75 | - | 0.78% | 120 |
| Jun 3, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | -0.78% | 57 |
| Jun 2, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | - | -1.76% | 57 |
| May 30, 2025 | 25.97 | 26.21 | 25.97 | 26.21 | - | -1.02% | 57 |
| May 29, 2025 | 26.23 | 26.48 | 26.23 | 26.48 | - | 2.00% | 25 |
| May 28, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | -0.65% | - |
| May 27, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | - | 0.42% | - |
| May 26, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | 0.27% | - |