Nivika Fastigheter AB (publ) (FRA:Y5R)
Germany · Delayed Price · Currency is EUR 4.200
-0.020 (-0.47%)
At close: Feb 20, 2026
Nivika Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | -0.25% | - |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -1.11% | - |
| Jan 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.03 | -0.98% | - |
| Jan 13, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.07 | 0.49% | - |
| Jan 12, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | -1.57% | - |
| Jan 9, 2026 | 4.04 | 4.13 | 4.04 | 4.13 | 4.12 | 3.77% | 2,205 |
| Jan 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | -1.85% | - |
| Jan 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | -0.25% | - |
| Jan 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | 0.99% | - |
| Jan 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.01 | - | - |
| Jan 2, 2026 | 3.92 | 4.03 | 3.92 | 4.03 | 4.01 | 3.21% | 947 |
| Dec 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | -1.27% | - |
| Dec 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.94 | 0.89% | - |
| Dec 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | 0.26% | - |
| Dec 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.89 | 0.13% | - |
| Dec 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | -1.52% | - |
| Dec 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | -0.38% | - |
| Dec 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | 0.13% | - |
| Dec 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | -0.25% | - |
| Dec 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 0.89% | - |
| Dec 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.93 | 0.38% | - |
| Dec 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.92 | 1.16% | - |
| Dec 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | 0.13% | - |
| Dec 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | -1.02% | - |
| Dec 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | - | - |