Indutrade AB (publ) (FRA:I1M)
Germany
· Delayed Price · Currency is EUR 21.54
+0.48 (2.28%)
At close: Dec 5, 2025
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.19% | - |
| Dec 3, 2025 | 20.94 | 21.02 | 20.94 | 21.02 | 21.02 | 0.48% | - |
| Dec 2, 2025 | 20.96 | 20.96 | 20.92 | 20.92 | 20.92 | -0.10% | - |
| Dec 1, 2025 | 21.02 | 21.02 | 20.94 | 20.94 | 20.94 | -1.04% | - |
| Nov 28, 2025 | 21.06 | 21.16 | 21.06 | 21.16 | 21.16 | 0.57% | - |
| Nov 27, 2025 | 20.98 | 21.04 | 20.98 | 21.04 | 21.04 | 0.29% | - |
| Nov 26, 2025 | 20.92 | 20.98 | 20.92 | 20.98 | 20.98 | 0.67% | - |
| Nov 25, 2025 | 20.48 | 20.84 | 20.48 | 20.84 | 20.84 | 1.66% | - |
| Nov 24, 2025 | 20.38 | 20.50 | 20.38 | 20.50 | 20.50 | 0.69% | - |
| Nov 21, 2025 | 20.06 | 20.36 | 20.06 | 20.36 | 20.36 | 1.60% | - |
| Nov 20, 2025 | 20.66 | 20.66 | 20.04 | 20.04 | 20.04 | -2.05% | - |
| Nov 19, 2025 | 20.24 | 20.46 | 20.24 | 20.46 | 20.46 | 0.89% | - |
| Nov 18, 2025 | 20.50 | 20.50 | 20.28 | 20.28 | 20.28 | -1.84% | - |
| Nov 17, 2025 | 21.12 | 21.12 | 20.66 | 20.66 | 20.66 | -2.18% | - |
| Nov 14, 2025 | 21.68 | 21.68 | 21.12 | 21.12 | 21.12 | -2.49% | - |
| Nov 13, 2025 | 22.06 | 22.06 | 21.66 | 21.66 | 21.66 | -1.81% | - |
| Nov 12, 2025 | 22.00 | 22.06 | 22.00 | 22.06 | 22.06 | 0.36% | - |
| Nov 11, 2025 | 21.50 | 21.98 | 21.50 | 21.98 | 21.98 | 1.95% | - |
| Nov 10, 2025 | 21.44 | 21.56 | 21.44 | 21.56 | 21.56 | 1.03% | - |
| Nov 7, 2025 | 21.50 | 21.50 | 21.34 | 21.34 | 21.34 | -0.84% | - |
| Nov 6, 2025 | 21.98 | 21.98 | 21.52 | 21.52 | 21.52 | -3.32% | - |
| Nov 5, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.15% | - |
| Nov 4, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.05% | - |
| Nov 3, 2025 | 22.96 | 22.96 | 22.76 | 22.76 | 22.76 | -0.70% | - |
| Oct 31, 2025 | 23.28 | 23.28 | 22.92 | 22.92 | 22.92 | -1.80% | - |
| Oct 30, 2025 | 23.76 | 23.76 | 23.34 | 23.34 | 23.34 | -1.02% | - |
| Oct 29, 2025 | 23.92 | 23.92 | 23.58 | 23.58 | 23.58 | -1.42% | - |
| Oct 28, 2025 | 23.98 | 23.98 | 23.92 | 23.92 | 23.92 | -0.42% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 24.02 | 24.02 | 24.02 | - | - |
| Oct 24, 2025 | 23.72 | 24.48 | 23.72 | 24.02 | 24.02 | 1.61% | 50 |
| Oct 23, 2025 | 23.16 | 23.64 | 23.16 | 23.64 | 23.64 | 2.25% | - |
| Oct 22, 2025 | 23.28 | 23.28 | 23.12 | 23.12 | 23.12 | -0.86% | - |
| Oct 21, 2025 | 22.36 | 23.32 | 22.36 | 23.32 | 23.32 | 8.06% | 100 |
| Oct 20, 2025 | 21.02 | 21.58 | 21.02 | 21.58 | 21.58 | 2.76% | - |
| Oct 17, 2025 | 20.82 | 21.00 | 20.82 | 21.00 | 21.00 | 0.19% | - |
| Oct 16, 2025 | 20.92 | 20.96 | 20.92 | 20.96 | 20.96 | 0.29% | - |
| Oct 15, 2025 | 21.02 | 21.02 | 20.90 | 20.90 | 20.90 | - | - |
| Oct 14, 2025 | 21.16 | 21.16 | 20.90 | 20.90 | 20.90 | -1.97% | - |
| Oct 13, 2025 | 21.08 | 21.32 | 21.08 | 21.32 | 21.32 | 2.30% | - |
| Oct 10, 2025 | 21.24 | 21.52 | 20.84 | 20.84 | 20.84 | -1.61% | - |
| Oct 9, 2025 | 21.52 | 21.52 | 21.18 | 21.18 | 21.18 | -1.40% | 300 |
| Oct 8, 2025 | 21.22 | 21.60 | 21.22 | 21.48 | 21.48 | 1.42% | 15 |
| Oct 7, 2025 | 21.14 | 21.18 | 21.14 | 21.18 | 21.18 | 0.09% | - |
| Oct 6, 2025 | 20.96 | 21.16 | 20.96 | 21.16 | 21.16 | 1.05% | - |
| Oct 3, 2025 | 19.89 | 20.94 | 19.89 | 20.94 | 20.94 | 5.28% | - |
| Oct 2, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.10% | - |
| Oct 1, 2025 | 19.28 | 19.87 | 19.28 | 19.87 | 19.87 | 2.79% | - |
| Sep 30, 2025 | 19.34 | 19.34 | 19.33 | 19.33 | 19.33 | -0.15% | - |
| Sep 29, 2025 | 19.89 | 19.89 | 19.36 | 19.36 | 19.36 | -2.27% | - |
| Sep 26, 2025 | 19.64 | 19.81 | 19.64 | 19.81 | 19.81 | 1.02% | - |
| Sep 25, 2025 | 20.24 | 20.24 | 19.61 | 19.61 | 19.61 | -4.81% | - |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.39% | - |
| Sep 23, 2025 | 20.44 | 20.52 | 20.44 | 20.52 | 20.52 | 0.49% | - |
| Sep 22, 2025 | 20.68 | 20.68 | 20.42 | 20.42 | 20.42 | -1.26% | - |
| Sep 19, 2025 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | -0.10% | - |
| Sep 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.86% | - |
| Sep 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.10% | - |
| Sep 16, 2025 | 21.22 | 21.22 | 20.86 | 20.86 | 20.86 | -1.51% | - |
| Sep 15, 2025 | 21.20 | 21.20 | 21.18 | 21.18 | 21.18 | 0.19% | - |
| Sep 12, 2025 | 21.26 | 21.26 | 21.14 | 21.14 | 21.14 | -0.47% | - |
| Sep 11, 2025 | 21.26 | 21.26 | 21.24 | 21.24 | 21.24 | 0.19% | - |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 9, 2025 | 21.44 | 21.44 | 21.40 | 21.40 | 21.40 | -0.28% | - |
| Sep 8, 2025 | 21.36 | 21.46 | 21.36 | 21.46 | 21.46 | 4.17% | - |
| Sep 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.29% | - |
| Sep 4, 2025 | 20.80 | 20.80 | 20.54 | 20.54 | 20.54 | -1.06% | - |
| Sep 3, 2025 | 20.64 | 20.76 | 20.64 | 20.76 | 20.76 | 0.39% | - |
| Sep 2, 2025 | 21.12 | 21.12 | 20.68 | 20.68 | 20.68 | -2.36% | - |
| Sep 1, 2025 | 21.06 | 21.18 | 21.06 | 21.18 | 21.18 | 0.76% | - |
| Aug 29, 2025 | 21.48 | 21.48 | 21.02 | 21.02 | 21.02 | -2.14% | - |
| Aug 28, 2025 | 21.26 | 21.48 | 21.26 | 21.48 | 21.48 | 1.13% | - |
| Aug 27, 2025 | 21.02 | 21.24 | 21.02 | 21.24 | 21.24 | 0.95% | 10 |
| Aug 26, 2025 | 20.82 | 21.04 | 20.82 | 21.04 | 21.04 | 0.77% | - |
| Aug 25, 2025 | 21.18 | 21.18 | 20.88 | 20.88 | 20.88 | -1.60% | - |
| Aug 22, 2025 | 20.48 | 21.22 | 20.48 | 21.22 | 21.22 | 3.61% | - |
| Aug 21, 2025 | 20.80 | 20.80 | 20.48 | 20.48 | 20.48 | -1.54% | - |
| Aug 20, 2025 | 21.04 | 21.04 | 20.80 | 20.80 | 20.80 | -1.23% | 121 |
| Aug 19, 2025 | 20.70 | 21.06 | 20.70 | 21.06 | 21.06 | 1.54% | - |
| Aug 18, 2025 | 20.88 | 20.88 | 20.74 | 20.74 | 20.74 | -0.67% | - |
| Aug 15, 2025 | 20.94 | 20.94 | 20.88 | 20.88 | 20.88 | - | - |
| Aug 14, 2025 | 20.68 | 20.88 | 20.68 | 20.88 | 20.88 | 0.68% | - |
| Aug 13, 2025 | 20.88 | 20.88 | 20.74 | 20.74 | 20.74 | -0.67% | - |
| Aug 12, 2025 | 20.72 | 20.88 | 20.72 | 20.88 | 20.88 | 1.06% | - |
| Aug 11, 2025 | 20.94 | 20.94 | 20.66 | 20.66 | 20.66 | -1.05% | - |
| Aug 8, 2025 | 20.78 | 20.88 | 20.78 | 20.88 | 20.88 | 0.38% | - |
| Aug 7, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 1.46% | - |
| Aug 6, 2025 | 20.92 | 20.92 | 20.50 | 20.50 | 20.50 | -1.35% | - |
| Aug 5, 2025 | 20.56 | 20.78 | 20.56 | 20.78 | 20.78 | 1.37% | - |
| Aug 4, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -2.01% | - |
| Aug 1, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.66% | - |
| Jul 31, 2025 | 21.30 | 21.30 | 21.06 | 21.06 | 21.06 | -0.94% | - |
| Jul 30, 2025 | 21.40 | 21.40 | 21.26 | 21.26 | 21.26 | -0.56% | - |
| Jul 29, 2025 | 21.58 | 21.70 | 21.38 | 21.38 | 21.38 | -0.47% | 1,055 |
| Jul 28, 2025 | 21.76 | 21.76 | 21.48 | 21.48 | 21.48 | -0.37% | - |
| Jul 25, 2025 | 21.42 | 21.56 | 21.42 | 21.56 | 21.56 | 0.56% | - |
| Jul 24, 2025 | 21.52 | 21.52 | 21.44 | 21.44 | 21.44 | -0.37% | - |
| Jul 23, 2025 | 21.42 | 21.84 | 21.42 | 21.52 | 21.52 | 1.61% | - |
| Jul 22, 2025 | 21.62 | 21.68 | 21.18 | 21.18 | 21.18 | -2.13% | 90 |
| Jul 21, 2025 | 21.32 | 21.88 | 21.32 | 21.64 | 21.64 | -0.73% | 350 |
| Jul 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |