Nivika Fastigheter AB (publ) (FRA:Y5R)
Germany · Delayed Price · Currency is EUR 3.585
-0.055 (-1.51%)
At close: Mar 27, 2026
FRA:Y5R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.51% | - |
| Mar 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.39% | - |
| Mar 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.51% | - |
| Mar 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.83% | - |
| Mar 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.90% | - |
| Mar 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.64% | - |
| Mar 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.39% | - |
| Mar 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.88% | - |
| Mar 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.40% | - |
| Mar 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.35% | - |
| Mar 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Mar 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.12% | - |
| Mar 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Mar 10, 2026 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 0.74% | 1 |
| Mar 9, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Mar 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.82% | - |
| Mar 5, 2026 | 4.00 | 4.13 | 4.00 | 4.13 | 4.13 | 4.43% | 100 |
| Mar 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.42% | - |
| Mar 3, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | - |
| Mar 2, 2026 | 4.14 | 4.23 | 4.14 | 4.17 | 4.17 | 1.21% | 1,373 |
| Feb 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.37% | - |
| Feb 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.91% | - |
| Feb 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.53% | - |
| Feb 24, 2026 | 4.21 | 4.26 | 4.21 | 4.25 | 4.25 | 0.71% | 4,000 |
| Feb 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Feb 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Feb 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.82% | - |
| Feb 18, 2026 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 3.28% | 160 |
| Feb 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.73% | - |
| Feb 16, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.56% | - |
| Feb 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.77% | - |
| Feb 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.21 | 1.56% | - |
| Feb 11, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.15 | 1.09% | - |
| Feb 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | - | - |
| Feb 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | 0.73% | - |
| Feb 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | - | - |
| Feb 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | -1.21% | - |
| Feb 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 0.61% | - |
| Feb 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 1.23% | - |
| Feb 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | 1.25% | - |
| Jan 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | -0.25% | - |
| Jan 29, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.01 | -1.11% | - |
| Jan 28, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.06 | 0.99% | - |
| Jan 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.02 | -1.95% | - |
| Jan 26, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.10 | 3.01% | 14 |
| Jan 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | 0.50% | - |
| Jan 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 1.02% | - |
| Jan 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.92 | -2.12% | - |
| Jan 20, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 4.00 | 0.63% | 95 |
| Jan 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | - | - |