Nivika Fastigheter AB (publ) (FRA:Y5R)
Germany · Delayed Price · Currency is EUR 3.990
+0.020 (0.50%)
At close: Jan 23, 2026
Nivika Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | - |
| Jan 29, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.11% | - |
| Jan 28, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.99% | - |
| Jan 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.95% | - |
| Jan 26, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 3.01% | 14 |
| Jan 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | - |
| Jan 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.02% | - |
| Jan 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.12% | - |
| Jan 20, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 0.63% | 95 |
| Jan 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jan 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.11% | - |
| Jan 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.98% | - |
| Jan 13, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.49% | - |
| Jan 12, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.57% | - |
| Jan 9, 2026 | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 3.77% | 2,205 |
| Jan 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.85% | - |
| Jan 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.25% | - |
| Jan 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.99% | - |
| Jan 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jan 2, 2026 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 3.21% | 947 |
| Dec 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | - |
| Dec 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.89% | - |
| Dec 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Dec 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.13% | - |
| Dec 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Dec 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.38% | - |
| Dec 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.13% | - |
| Dec 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | - |
| Dec 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.89% | - |
| Dec 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.38% | - |
| Dec 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.16% | - |
| Dec 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.13% | - |
| Dec 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Dec 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Dec 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.35% | - |
| Dec 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.42% | - |
| Dec 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | - |
| Dec 2, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.90% | - |
| Dec 1, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -3.22% | - |
| Nov 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.10% | - |
| Nov 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 26, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.42% | - |
| Nov 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.33% | - |
| Nov 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.49% | - |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.68% | - |
| Nov 20, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.69% | - |
| Nov 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.09% | - |
| Nov 18, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.14% | - |
| Nov 17, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.94% | - |