Integrum AB (publ) (FRA:6Y1)
Germany
· Delayed Price · Currency is EUR 0.933
+0.030 (3.32%)
Last updated: Dec 4, 2025, 8:02 AM CET
Integrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.43% | - |
| Dec 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.32% | - |
| Dec 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | - |
| Dec 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.11% | - |
| Dec 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.79% | - |
| Nov 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 11.19% | - |
| Nov 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 7.36% | - |
| Nov 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.71% | - |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.78% | - |
| Nov 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.65% | - |
| Nov 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.13% | - |
| Nov 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.20% | - |
| Nov 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.45% | - |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.03% | - |
| Nov 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.38% | - |
| Nov 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.55% | - |
| Nov 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 3.48% | - |
| Nov 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.64% | - |
| Nov 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | -1.22% | - |
| Nov 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 6.02% | - |
| Nov 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -3.19% | - |
| Nov 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 0.70% | - |
| Nov 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 0.14% | - |
| Nov 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -1.65% | - |
| Nov 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | 0.14% | - |
| Oct 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | -0.82% | 69 |
| Oct 30, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.72 | 3.24% | - |
| Oct 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | -0.70% | - |
| Oct 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | - | - |
| Oct 27, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.70 | -0.70% | - |
| Oct 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 0.56% | - |
| Oct 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -1.24% | - |
| Oct 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -0.14% | - |
| Oct 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | - | - |
| Oct 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | 2.26% | - |
| Oct 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | -29.94% | - |
| Oct 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.20% | - |
| Oct 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -6.11% | - |
| Oct 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 1.50% | - |
| Oct 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 2.50% | - |
| Oct 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -3.35% | - |
| Oct 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -8.67% | - |
| Oct 8, 2025 | 1.08 | 1.18 | 1.08 | 1.18 | 1.16 | 9.70% | 69 |
| Oct 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -7.27% | - |
| Oct 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 1.58% | - |
| Oct 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -0.18% | - |
| Oct 2, 2025 | 1.25 | 1.25 | 1.14 | 1.14 | 1.13 | -8.21% | - |
| Oct 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 6.70% | - |
| Sep 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -2.84% | - |
| Sep 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -4.47% | - |
| Sep 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -3.83% | - |
| Sep 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -4.68% | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 5.07% | - |
| Sep 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -4.82% | - |
| Sep 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -7.82% | - |
| Sep 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | -23.90% | - |
| Sep 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -10.55% | - |
| Sep 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | -43.60% | 190 |
| Sep 16, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | -1.02% | - |
| Sep 15, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.86 | 0.39% | - |
| Sep 12, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.84 | 0.91% | - |
| Sep 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | -0.90% | - |
| Sep 10, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | 3.84 | 1.83% | - |
| Sep 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | 0.66% | - |
| Sep 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | - | - |
| Sep 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | -0.26% | - |
| Sep 4, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.76 | 0.66% | - |
| Sep 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -0.26% | - |
| Sep 2, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | 0.40% | - |
| Sep 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | - | - |
| Aug 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | 0.13% | - |
| Aug 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | 0.67% | - |
| Aug 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.70 | - | - |
| Aug 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.70 | - | - |
| Aug 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.70 | 0.27% | - |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | -0.13% | - |
| Aug 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 0.40% | - |
| Aug 20, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.68 | -0.27% | - |
| Aug 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 0.54% | - |
| Aug 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | -0.27% | - |
| Aug 15, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.68 | 0.27% | - |
| Aug 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | -0.27% | - |
| Aug 13, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.68 | 0.68% | - |
| Aug 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | -0.67% | - |
| Aug 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.68 | 0.40% | - |
| Aug 8, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.66 | 0.27% | - |
| Aug 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | -0.54% | - |
| Aug 6, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.67 | 0.27% | - |
| Aug 5, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.66 | 0.54% | - |
| Aug 4, 2025 | 3.67 | 3.69 | 3.67 | 3.69 | 3.64 | 0.54% | - |
| Aug 1, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.62 | -0.41% | - |
| Jul 31, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.64 | - | - |
| Jul 30, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.64 | -0.27% | - |
| Jul 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | -0.54% | - |
| Jul 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | 0.41% | - |
| Jul 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | 0.68% | - |
| Jul 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | 1.10% | 142 |
| Jul 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | 0.28% | - |
| Jul 22, 2025 | 3.43 | 3.64 | 3.43 | 3.63 | 3.58 | 111.99% | 654 |
| Jul 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -1.04% | - |