AB Industrivärden (publ) (FRA:IDV1)
Germany
· Delayed Price · Currency is EUR 35.81
+0.03 (0.08%)
At close: Dec 4, 2025
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.08% | - |
| Dec 4, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.08% | - |
| Dec 3, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.39% | - |
| Dec 2, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.28% | - |
| Dec 1, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -1.38% | - |
| Nov 28, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.14% | - |
| Nov 27, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.03% | - |
| Nov 26, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 2.08% | - |
| Nov 25, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.25% | - |
| Nov 24, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.87% | - |
| Nov 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Nov 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.98% | - |
| Nov 19, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.03% | - |
| Nov 18, 2025 | 35.43 | 35.43 | 34.90 | 34.90 | 34.90 | -3.83% | 125 |
| Nov 17, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.93% | - |
| Nov 14, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -1.08% | - |
| Nov 13, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.16% | - |
| Nov 12, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 2.30% | - |
| Nov 11, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.31% | - |
| Nov 10, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 1.24% | - |
| Nov 7, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.75% | - |
| Nov 6, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.30% | - |
| Nov 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.59% | - |
| Nov 4, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.67% | - |
| Nov 3, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.99% | - |
| Oct 31, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.47% | - |
| Oct 30, 2025 | 36.14 | 36.38 | 36.14 | 36.38 | 36.38 | 0.58% | - |
| Oct 29, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.08% | - |
| Oct 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.08% | - |
| Oct 27, 2025 | 36.40 | 36.40 | 36.23 | 36.23 | 36.23 | 0.08% | - |
| Oct 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.34% | - |
| Oct 23, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.79% | - |
| Oct 22, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.23% | - |
| Oct 21, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 1.32% | - |
| Oct 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.58% | - |
| Oct 17, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.20% | - |
| Oct 16, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.12% | - |
| Oct 15, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.73% | - |
| Oct 14, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.99% | - |
| Oct 13, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.35% | - |
| Oct 10, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.37% | - |
| Oct 9, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.70% | - |
| Oct 8, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.75% | - |
| Oct 7, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.67% | - |
| Oct 6, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 1.17% | - |
| Oct 3, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.03% | - |
| Oct 2, 2025 | 33.66 | 34.05 | 33.66 | 34.05 | 34.05 | 1.76% | - |
| Oct 1, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.18% | - |
| Sep 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.83% | - |
| Sep 29, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 2.15% | - |
| Sep 26, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -1.20% | - |
| Sep 25, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -1.01% | - |
| Sep 24, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 1.60% | - |
| Sep 23, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.42% | - |
| Sep 22, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.33% | - |
| Sep 19, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.30% | - |
| Sep 18, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.57% | - |
| Sep 17, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.51% | - |
| Sep 16, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -1.59% | - |
| Sep 15, 2025 | 33.76 | 33.95 | 33.76 | 33.95 | 33.95 | 0.56% | - |
| Sep 12, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.18% | - |
| Sep 11, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.65% | - |
| Sep 10, 2025 | 33.64 | 33.92 | 33.64 | 33.92 | 33.92 | 1.68% | - |
| Sep 9, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -1.01% | - |
| Sep 8, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.44% | - |
| Sep 5, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.21% | - |
| Sep 4, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.21% | - |
| Sep 3, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -2.49% | - |
| Sep 2, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.92% | - |
| Sep 1, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.15% | - |
| Aug 29, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.36% | - |
| Aug 28, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.42% | - |
| Aug 27, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.18% | - |
| Aug 26, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.33% | - |
| Aug 25, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 1.72% | - |
| Aug 22, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.87% | - |
| Aug 21, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.24% | - |
| Aug 20, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.24% | - |
| Aug 19, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.78% | - |
| Aug 18, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.21% | - |
| Aug 15, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 1.59% | - |
| Aug 14, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.49% | - |
| Aug 13, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.68% | - |
| Aug 12, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.70% | - |
| Aug 11, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.89% | - |
| Aug 8, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.59% | - |
| Aug 7, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.99% | - |
| Aug 6, 2025 | 32.11 | 32.31 | 32.11 | 32.31 | 32.31 | 1.19% | - |
| Aug 5, 2025 | 31.78 | 31.93 | 31.78 | 31.93 | 31.93 | -0.16% | - |
| Aug 4, 2025 | 31.94 | 31.98 | 31.94 | 31.98 | 31.98 | 0.16% | - |
| Aug 1, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -2.68% | - |
| Jul 31, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -1.23% | - |
| Jul 30, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.03% | - |
| Jul 29, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.27% | - |
| Jul 28, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.04% | - |
| Jul 25, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.49% | - |
| Jul 24, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 2.01% | - |
| Jul 23, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 1.41% | - |
| Jul 22, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.13% | - |
| Jul 21, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.03% | - |