Intellego Technologies AB (FRA:7RW)
Germany
· Delayed Price · Currency is EUR 4.120
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:00 AM CET
Intellego Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | 1.73% | 722 |
| Nov 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.93% | - |
| Nov 14, 2025 | 4.13 | 4.41 | 4.12 | 4.26 | 4.26 | 1.43% | 1,644 |
| Nov 13, 2025 | 3.79 | 4.20 | 3.79 | 4.20 | 4.20 | 5.26% | 2,300 |
| Nov 12, 2025 | 3.62 | 4.23 | 3.62 | 3.99 | 3.99 | 11.76% | 24,996 |
| Nov 11, 2025 | 8.59 | 8.59 | 3.40 | 3.57 | 3.57 | -59.43% | 27,535 |
| Nov 10, 2025 | 9.00 | 9.51 | 8.80 | 8.80 | 8.80 | 1.62% | 3,721 |
| Nov 7, 2025 | 8.10 | 8.76 | 8.10 | 8.66 | 8.66 | 21.29% | 1,740 |
| Nov 6, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -3.90% | - |
| Nov 5, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.34% | - |
| Nov 4, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | -2.55% | - |
| Nov 3, 2025 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | 0.40% | 200 |
| Oct 31, 2025 | 7.15 | 7.43 | 7.15 | 7.42 | 7.42 | -0.93% | 154 |
| Oct 30, 2025 | 7.59 | 7.59 | 7.49 | 7.49 | 7.49 | -1.32% | 500 |
| Oct 29, 2025 | 7.35 | 7.59 | 7.00 | 7.59 | 7.59 | 3.83% | 8,750 |
| Oct 28, 2025 | 8.35 | 8.35 | 7.31 | 7.31 | 7.31 | -8.28% | 620 |
| Oct 27, 2025 | 8.38 | 8.38 | 7.97 | 7.97 | 7.97 | -5.34% | - |
| Oct 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -7.57% | - |
| Oct 23, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -4.00% | - |
| Oct 22, 2025 | 8.58 | 9.49 | 8.58 | 9.49 | 9.49 | 12.44% | 2,808 |
| Oct 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2.80% | - |
| Oct 20, 2025 | 7.71 | 8.21 | 7.71 | 8.21 | 8.21 | 7.32% | - |
| Oct 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.37% | - |
| Oct 16, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.27% | - |
| Oct 15, 2025 | 7.43 | 7.50 | 7.30 | 7.50 | 7.50 | -8.76% | 605 |
| Oct 14, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 13.22% | - |
| Oct 13, 2025 | 7.25 | 7.26 | 7.23 | 7.26 | 7.26 | -10.37% | 740 |
| Oct 10, 2025 | 7.84 | 8.10 | 7.84 | 8.10 | 8.10 | 13.60% | 800 |
| Oct 9, 2025 | 6.81 | 7.13 | 6.81 | 7.13 | 7.13 | 3.03% | 1,050 |
| Oct 8, 2025 | 8.35 | 8.77 | 6.81 | 6.92 | 6.92 | -24.95% | 4,805 |
| Oct 7, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.91% | - |
| Oct 6, 2025 | 9.25 | 9.49 | 8.00 | 9.40 | 9.40 | -0.42% | 7,351 |
| Oct 3, 2025 | 11.72 | 11.72 | 9.44 | 9.44 | 9.44 | -20.14% | 4,215 |
| Oct 2, 2025 | 12.72 | 12.72 | 11.82 | 11.82 | 11.82 | -9.91% | 580 |
| Oct 1, 2025 | 13.82 | 13.82 | 13.12 | 13.12 | 13.12 | -0.30% | 160 |
| Sep 30, 2025 | 13.16 | 13.16 | 12.64 | 13.16 | 13.16 | 3.30% | 480 |
| Sep 29, 2025 | 13.46 | 13.58 | 12.74 | 12.74 | 12.74 | -4.50% | 605 |
| Sep 26, 2025 | 12.56 | 14.00 | 12.56 | 13.34 | 13.34 | -0.45% | 1,123 |
| Sep 25, 2025 | 11.78 | 13.40 | 11.78 | 13.40 | 13.40 | 11.85% | 1,900 |
| Sep 24, 2025 | 10.48 | 11.98 | 10.48 | 11.98 | 11.98 | 14.10% | 873 |
| Sep 23, 2025 | 11.50 | 11.50 | 10.50 | 10.50 | 10.50 | -9.17% | 5,043 |
| Sep 22, 2025 | 13.62 | 13.62 | 11.56 | 11.56 | 11.56 | -17.43% | 2,623 |
| Sep 19, 2025 | 13.12 | 14.00 | 13.12 | 14.00 | 14.00 | 7.69% | 70 |
| Sep 18, 2025 | 12.78 | 13.00 | 12.78 | 13.00 | 13.00 | -7.01% | 832 |
| Sep 17, 2025 | 14.46 | 14.46 | 13.98 | 13.98 | 13.98 | 0.58% | 215 |
| Sep 16, 2025 | 13.46 | 13.90 | 13.46 | 13.90 | 13.90 | 2.96% | 500 |
| Sep 15, 2025 | 17.18 | 17.20 | 13.50 | 13.50 | 13.50 | -20.59% | 4,350 |
| Sep 12, 2025 | 15.48 | 17.00 | 15.48 | 17.00 | 17.00 | 21.78% | 925 |
| Sep 11, 2025 | 18.70 | 18.70 | 13.96 | 13.96 | 13.96 | -28.78% | 27,297 |
| Sep 10, 2025 | 18.30 | 19.68 | 18.30 | 19.60 | 19.60 | 0.41% | 2,639 |
| Sep 9, 2025 | 18.96 | 19.52 | 18.96 | 19.52 | 19.52 | -1.31% | 31 |
| Sep 8, 2025 | 19.10 | 19.94 | 19.10 | 19.78 | 19.78 | 9.04% | 480 |
| Sep 5, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.78% | - |
| Sep 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.17% | - |
| Sep 3, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -4.42% | - |
| Sep 2, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.88% | 55 |
| Sep 1, 2025 | 18.14 | 18.24 | 18.14 | 18.24 | 18.24 | -0.33% | 55 |
| Aug 29, 2025 | 17.00 | 18.30 | 17.00 | 18.30 | 18.30 | 31.09% | 3,200 |
| Aug 28, 2025 | 13.40 | 13.96 | 13.40 | 13.96 | 13.96 | -0.43% | 120 |
| Aug 27, 2025 | 13.50 | 14.02 | 13.50 | 14.02 | 14.02 | -2.64% | 1,380 |
| Aug 26, 2025 | 13.94 | 14.62 | 13.94 | 14.40 | 14.40 | 1.12% | 3,587 |
| Aug 25, 2025 | 13.64 | 14.24 | 13.64 | 14.24 | 14.24 | 8.87% | 130 |
| Aug 22, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 2.03% | - |
| Aug 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.94% | - |
| Aug 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.08% | - |
| Aug 19, 2025 | 12.90 | 13.34 | 12.90 | 13.24 | 13.24 | 4.25% | 540 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.40% | - |
| Aug 15, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.72% | - |
| Aug 14, 2025 | 12.90 | 13.44 | 12.90 | 13.24 | 13.24 | -2.07% | 1,000 |
| Aug 13, 2025 | 12.86 | 13.52 | 12.86 | 13.52 | 13.52 | 0.90% | 40 |
| Aug 12, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | -1.62% | 1,900 |
| Aug 11, 2025 | 12.80 | 13.62 | 12.80 | 13.62 | 13.62 | 6.41% | 220 |
| Aug 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Aug 7, 2025 | 12.98 | 13.52 | 12.98 | 13.10 | 13.10 | -0.46% | 60 |
| Aug 6, 2025 | 13.46 | 13.46 | 13.16 | 13.16 | 13.16 | -0.45% | 3,785 |
| Aug 5, 2025 | 12.44 | 13.22 | 12.44 | 13.22 | 13.22 | 10.72% | 600 |
| Aug 4, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.40% | - |
| Aug 1, 2025 | 11.74 | 12.08 | 11.66 | 11.66 | 11.66 | -1.19% | 744 |
| Jul 31, 2025 | 10.96 | 11.80 | 10.96 | 11.80 | 11.80 | 7.08% | 1,790 |
| Jul 30, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.99% | - |
| Jul 29, 2025 | 11.36 | 11.68 | 11.24 | 11.36 | 11.36 | -2.91% | 1,110 |
| Jul 28, 2025 | 11.58 | 11.78 | 11.58 | 11.70 | 11.70 | 2.99% | 817 |
| Jul 25, 2025 | 11.30 | 11.36 | 11.30 | 11.36 | 11.36 | 0.35% | 400 |
| Jul 24, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -3.58% | 15 |
| Jul 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.69% | - |
| Jul 22, 2025 | 11.60 | 11.78 | 11.60 | 11.66 | 11.66 | -2.83% | 2,205 |
| Jul 21, 2025 | 10.72 | 12.00 | 10.70 | 12.00 | 12.00 | 8.11% | 1,765 |
| Jul 18, 2025 | 11.14 | 11.44 | 11.10 | 11.10 | 11.10 | -6.41% | 885 |
| Jul 17, 2025 | 11.72 | 11.86 | 11.30 | 11.86 | 11.86 | 13.60% | 150 |
| Jul 16, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 4.71% | - |
| Jul 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.45% | - |
| Jul 14, 2025 | 10.64 | 10.64 | 10.22 | 10.22 | 10.22 | -2.29% | 3,960 |
| Jul 11, 2025 | 10.06 | 10.46 | 10.06 | 10.46 | 10.46 | 2.15% | 272 |
| Jul 10, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.39% | - |
| Jul 9, 2025 | 9.44 | 10.28 | 9.44 | 10.28 | 10.28 | 9.13% | 7,500 |
| Jul 8, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.50% | - |
| Jul 7, 2025 | 8.79 | 9.32 | 8.79 | 9.19 | 9.19 | 16.18% | 2,690 |
| Jul 4, 2025 | 7.67 | 7.91 | 7.67 | 7.91 | 7.91 | 6.17% | - |
| Jul 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.58% | - |
| Jul 2, 2025 | 7.41 | 7.89 | 7.41 | 7.89 | 7.89 | 9.89% | 130 |