Nivika Fastigheter AB (publ) (FRA:Y5R)
Germany · Delayed Price · Currency is EUR 3.465
-0.025 (-0.72%)
Last updated: Jun 5, 2026, 8:04 AM CET
FRA:Y5R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.14% | - |
| Jun 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.14% | - |
| Jun 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.99% | - |
| Jun 1, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 5.98% | 136 |
| May 29, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | - |
| May 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.44% | - |
| May 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.56% | - |
| May 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.14% | - |
| May 25, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.57% | - |
| May 22, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.43% | - |
| May 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.50% | - |
| May 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | -0.72% | - |
| May 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | 1.02% | - |
| May 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | -0.14% | - |
| May 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | -0.58% | - |
| May 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.45 | -1.28% | - |
| May 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | -0.42% | - |
| May 12, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.51 | -1.40% | - |
| May 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | -0.14% | - |
| May 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.57 | -2.18% | - |
| May 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | -1.61% | - |
| May 6, 2026 | 3.60 | 3.73 | 3.60 | 3.73 | 3.71 | 4.63% | 233 |
| May 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | -1.11% | - |
| May 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | 0.98% | - |
| Apr 30, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.55 | -0.83% | - |
| Apr 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -1.10% | - |
| Apr 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -3.32% | - |
| Apr 27, 2026 | 3.67 | 3.76 | 3.67 | 3.76 | 3.74 | 2.59% | 252 |
| Apr 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | -0.68% | - |
| Apr 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.67 | -0.14% | - |
| Apr 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | 0.41% | - |
| Apr 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | -0.94% | - |
| Apr 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.70 | 2.62% | 100 |
| Apr 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | 0.14% | - |
| Apr 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | 1.69% | - |
| Apr 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | -3.40% | - |
| Apr 14, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.66 | 2.51% | 77 |
| Apr 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.57 | -0.97% | - |
| Apr 10, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | -1.49% | - |
| Apr 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | 2.94% | - |
| Apr 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | -0.83% | - |
| Apr 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | -0.83% | - |
| Apr 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | 0.28% | - |
| Apr 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | 1.54% | - |
| Mar 31, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.55 | 0.42% | - |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | -0.84% | - |
| Mar 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.57 | -1.51% | - |
| Mar 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | 1.39% | - |
| Mar 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.57 | -1.51% | - |
| Mar 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | 0.83% | - |