ITAB Shop Concept AB (publ) (LON:0RGW)
London · Delayed Price · Currency is GBP · Price in SEK 15.52
+0.42 (2.78%)
At close: Feb 11, 2026
ITAB Shop Concept AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 14.70 | 14.84 | 14.70 | 14.82 | 14.82 | -4.51% | 6,058 |
| Feb 11, 2026 | 15.62 | 15.74 | 15.30 | 15.52 | 15.52 | 2.78% | 145,012 |
| Feb 10, 2026 | 15.98 | 15.98 | 14.72 | 15.10 | 15.10 | -17.76% | 207,990 |
| Feb 9, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.80% | 393 |
| Feb 5, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.00% | 3 |
| Feb 4, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.85% | 624 |
| Feb 2, 2026 | 18.12 | 18.38 | 18.12 | 18.38 | 18.38 | -0.97% | 4,729 |
| Jan 30, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.43% | 813 |
| Jan 29, 2026 | 18.75 | 18.83 | 18.75 | 18.83 | 18.83 | 0.05% | 46,686 |
| Jan 28, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.98% | 10 |
| Jan 26, 2026 | 19.00 | 19.30 | 18.74 | 19.20 | 19.20 | 2.02% | 4,454 |
| Jan 23, 2026 | 19.10 | 19.10 | 18.78 | 18.82 | 18.82 | -1.47% | 1,598 |
| Jan 22, 2026 | 18.61 | 19.21 | 18.54 | 19.10 | 19.10 | 4.60% | 4,850 |
| Jan 21, 2026 | 18.31 | 18.34 | 17.92 | 18.26 | 18.26 | -1.40% | 4,695 |
| Jan 20, 2026 | 18.60 | 18.60 | 18.43 | 18.52 | 18.52 | -0.59% | 2,524 |
| Jan 19, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.11% | 514 |
| Jan 16, 2026 | 18.52 | 18.61 | 18.52 | 18.61 | 18.61 | 2.82% | 17 |
| Jan 15, 2026 | 18.00 | 18.12 | 18.00 | 18.10 | 18.10 | -0.22% | 15,179 |
| Jan 14, 2026 | 18.14 | 18.20 | 18.10 | 18.14 | 18.14 | -2.37% | 22,611 |
| Jan 13, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 6.54% | 5,500 |
| Jan 9, 2026 | 17.40 | 17.46 | 17.40 | 17.44 | 17.44 | -0.85% | 12,161 |
| Jan 8, 2026 | 17.60 | 17.64 | 17.55 | 17.59 | 17.59 | -1.73% | 1,129 |
| Jan 7, 2026 | 17.78 | 17.90 | 17.78 | 17.90 | 17.90 | 2.87% | 6,727 |
| Jan 5, 2026 | 17.57 | 17.62 | 17.38 | 17.40 | 17.40 | -1.42% | 53,565 |
| Jan 2, 2026 | 17.70 | 17.80 | 17.65 | 17.65 | 17.65 | -0.40% | 95,142 |
| Dec 30, 2025 | 17.74 | 17.74 | 17.66 | 17.72 | 17.72 | -0.89% | 58,095 |
| Dec 29, 2025 | 17.80 | 17.88 | 17.80 | 17.88 | 17.88 | 0.11% | 54,814 |
| Dec 23, 2025 | 17.80 | 17.86 | 17.80 | 17.86 | 17.86 | -0.11% | 35,431 |
| Dec 22, 2025 | 17.84 | 17.88 | 17.80 | 17.88 | 17.88 | 0.45% | 91,485 |
| Dec 19, 2025 | 17.94 | 17.94 | 17.78 | 17.80 | 17.80 | -0.56% | 93,514 |
| Dec 18, 2025 | 17.96 | 18.02 | 17.90 | 17.90 | 17.90 | -1.32% | 43,321 |
| Dec 17, 2025 | 18.42 | 18.42 | 18.14 | 18.14 | 18.14 | -1.41% | 92,913 |
| Dec 16, 2025 | 18.34 | 18.40 | 18.32 | 18.40 | 18.40 | -0.76% | 37,055 |
| Dec 15, 2025 | 18.64 | 18.64 | 18.50 | 18.54 | 18.54 | -1.38% | 63,991 |
| Dec 12, 2025 | 19.10 | 19.12 | 18.80 | 18.80 | 18.80 | 3.87% | 65,756 |
| Dec 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.88% | 86 |
| Dec 9, 2025 | 18.41 | 18.41 | 18.26 | 18.26 | 18.26 | -2.35% | 1,030 |
| Dec 8, 2025 | 18.78 | 18.78 | 18.70 | 18.70 | 18.70 | 0.54% | 2,860 |
| Dec 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | 5,814 |
| Dec 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4.66% | 1 |
| Dec 3, 2025 | 17.92 | 17.92 | 17.54 | 17.58 | 17.58 | -1.68% | 1,603 |
| Dec 2, 2025 | 18.06 | 18.06 | 17.80 | 17.88 | 17.88 | -1.32% | 1,328 |
| Dec 1, 2025 | 17.98 | 18.12 | 17.98 | 18.12 | 18.12 | -1.41% | 508 |
| Nov 28, 2025 | 18.41 | 18.41 | 18.38 | 18.38 | 18.38 | 0.33% | 40,730 |
| Nov 27, 2025 | 18.22 | 18.32 | 18.00 | 18.32 | 18.32 | 0.33% | 46,058 |
| Nov 26, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2.13% | 6,894 |
| Nov 25, 2025 | 17.71 | 17.88 | 17.71 | 17.88 | 17.88 | 2.88% | 5,950 |
| Nov 24, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 2.36% | 38,856 |
| Nov 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.82% | 200 |
| Nov 20, 2025 | 17.00 | 17.12 | 17.00 | 17.12 | 17.12 | 0.47% | 7,428 |