Intervacc AB (publ) (FRA:2E9)
Germany
· Delayed Price · Currency is EUR 0.0321
+0.0010 (3.22%)
At close: Dec 4, 2025
Intervacc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.92% | - |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.22% | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.53% | - |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.23% | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.66% | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.56% | - |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.53% | - |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.67% | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.69% | - |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.80% | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.09% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.38% | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.48% | - |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.83% | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.02% | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.41% | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.35% | - |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.63% | - |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.66% | - |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.84% | - |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.08% | - |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.20% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.42% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -50.89% | - |
| Oct 30, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 122.43% | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.45% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -50.77% | - |
| Oct 27, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 105.12% | - |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.06% | - |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.86% | - |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -31.01% | - |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 42.49% | - |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | - |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.53% | - |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.97% | - |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.70% | - |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.05% | - |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.93% | - |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.70% | - |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.04% | - |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.29% | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -49.42% | - |
| Oct 2, 2025 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | 95.00% | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.91% | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.83% | - |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.47% | - |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.67% | - |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.96% | - |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.24% | - |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.57% | - |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | - |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.88% | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.54% | - |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.97% | - |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -30.93% | - |
| Sep 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 38.23% | - |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.75% | - |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -24.44% | - |
| Sep 10, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 27.34% | - |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.63% | - |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.33% | - |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.63% | - |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.22% | - |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.95% | - |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.54% | - |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 27.25% | - |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.55% | - |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.32% | - |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.96% | - |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.08% | - |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.93% | - |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.98% | - |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.95% | - |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.27% | - |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.58% | - |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.21% | - |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.96% | - |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.15% | - |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.79% | - |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.39% | - |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.93% | - |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.98% | - |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -31.43% | - |
| Aug 6, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -2.14% | - |
| Aug 5, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -11.11% | - |
| Aug 4, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 37.07% | - |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.61% | - |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.63% | - |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.66% | - |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.60% | - |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 46.77% | - |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -26.16% | - |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 60.56% | - |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.83% | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.09% | - |