ITAB Shop Concept AB (publ) (FRA:29I0)
Germany
· Delayed Price · Currency is EUR 1.564
-0.030 (-1.88%)
At close: Dec 4, 2025
ITAB Shop Concept AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.60% | - |
| Dec 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.88% | - |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | - |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.60% | - |
| Dec 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.12% | - |
| Nov 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.88% | - |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.13% | - |
| Nov 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.31% | - |
| Nov 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.37% | - |
| Nov 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.93% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.27% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.40% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.44% | - |
| Nov 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.17% | - |
| Nov 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.62% | - |
| Nov 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.55% | - |
| Nov 13, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -1.08% | 25,080 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.42% | - |
| Nov 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.06% | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.58% | - |
| Nov 7, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -0.84% | 2,658 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.42% | - |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Nov 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.34% | 2,658 |
| Nov 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.97% | - |
| Oct 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.11% | - |
| Oct 30, 2025 | 1.59 | 1.87 | 1.59 | 1.87 | 1.87 | 16.90% | - |
| Oct 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Oct 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Oct 27, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 1.15% | - |
| Oct 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.97% | - |
| Oct 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.13% | - |
| Oct 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.39% | - |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Oct 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.26% | - |
| Oct 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Oct 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.18% | - |
| Oct 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.42% | - |
| Oct 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.11% | - |
| Oct 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.92% | - |
| Oct 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.73% | - |
| Oct 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.81% | - |
| Oct 8, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 3.95% | 64 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Oct 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.40% | - |
| Oct 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.13% | - |
| Oct 2, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.40% | - |
| Oct 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.13% | - |
| Sep 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.95% | - |
| Sep 29, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 5.76% | 1,877 |
| Sep 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.58% | - |
| Sep 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.04% | - |
| Sep 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46% | - |
| Sep 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.33% | - |
| Sep 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.78% | - |
| Sep 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.03% | - |
| Sep 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.23% | - |
| Sep 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.69% | - |
| Sep 16, 2025 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 5.34% | 90 |
| Sep 15, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 3.92% | - |
| Sep 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.51% | - |
| Sep 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.39% | - |
| Sep 10, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Sep 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.18% | - |
| Sep 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.17% | - |
| Sep 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.85% | - |
| Sep 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.13% | - |
| Sep 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.32% | - |
| Sep 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.69% | - |
| Sep 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.81% | - |
| Aug 29, 2025 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 1.89% | 45 |
| Aug 28, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 3.92% | 13,250 |
| Aug 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.89% | - |
| Aug 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.62% | - |
| Aug 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.26% | - |
| Aug 22, 2025 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 6.56% | 2 |
| Aug 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| Aug 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.71% | - |
| Aug 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.91% | - |
| Aug 18, 2025 | 1.47 | 1.59 | 1.47 | 1.59 | 1.59 | 8.17% | 2,690 |
| Aug 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.68% | - |
| Aug 14, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 6.06% | 35 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.83% | - |
| Aug 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | - |
| Aug 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Aug 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.26% | - |
| Aug 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.17% | - |
| Aug 6, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -3.02% | - |
| Aug 5, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 5.86% | 3,402 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.53% | - |
| Aug 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Jul 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.80% | - |
| Jul 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.84% | - |
| Jul 29, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 3.47% | 43 |
| Jul 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.48% | - |
| Jul 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.12% | - |
| Jul 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.08% | - |
| Jul 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.54% | - |
| Jul 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Jul 21, 2025 | 1.65 | 1.77 | 1.65 | 1.77 | 1.77 | 2.91% | 315 |