AB Industrivärden (publ) (FRA:IDVA)
Germany
· Delayed Price · Currency is EUR 36.00
0.00 (0.00%)
At close: Dec 4, 2025
AB Industrivärden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.66 | 36.00 | 36.66 | 36.66 | 1.83% | 50 |
| Dec 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.39% | - |
| Dec 2, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.22% | - |
| Dec 1, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -1.70% | - |
| Nov 28, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.11% | - |
| Nov 27, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - | - |
| Nov 26, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 1.90% | - |
| Nov 25, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.56% | - |
| Nov 24, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.42% | - |
| Nov 21, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -1.95% | - |
| Nov 20, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.99% | - |
| Nov 19, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -1.79% | - |
| Nov 18, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -2.19% | - |
| Nov 17, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -1.24% | - |
| Nov 14, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.86% | - |
| Nov 13, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.38% | - |
| Nov 12, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 2.31% | - |
| Nov 11, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.50% | - |
| Nov 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.17% | - |
| Nov 7, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.00% | - |
| Nov 6, 2025 | 36.12 | 36.14 | 36.12 | 36.14 | 36.14 | 1.12% | - |
| Nov 5, 2025 | 35.56 | 35.74 | 35.56 | 35.74 | 35.74 | -0.11% | 15 |
| Nov 4, 2025 | 35.82 | 35.82 | 35.78 | 35.78 | 35.78 | -0.83% | 68 |
| Nov 3, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -1.04% | - |
| Oct 31, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.16% | - |
| Oct 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.11% | - |
| Oct 29, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.05% | - |
| Oct 28, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.60% | - |
| Oct 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.77% | - |
| Oct 24, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 1.23% | - |
| Oct 23, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.79% | - |
| Oct 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.23% | - |
| Oct 21, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.91% | - |
| Oct 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.74% | 600 |
| Oct 17, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.23% | - |
| Oct 16, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - | - |
| Oct 15, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 1.51% | - |
| Oct 14, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.75% | - |
| Oct 13, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.69% | - |
| Oct 10, 2025 | 34.70 | 34.84 | 34.70 | 34.84 | 34.84 | - | 16 |
| Oct 9, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.87% | - |
| Oct 8, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -1.09% | - |
| Oct 7, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.63% | - |
| Oct 6, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.28% | - |
| Oct 3, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.59% | - |
| Oct 2, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.18% | - |
| Oct 1, 2025 | 33.72 | 34.00 | 33.72 | 34.00 | 34.00 | 1.13% | 6 |
| Sep 30, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.83% | - |
| Sep 29, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 2.11% | - |
| Sep 26, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.37% | - |
| Sep 25, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.88% | - |
| Sep 24, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1.74% | - |
| Sep 23, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.42% | - |
| Sep 22, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.30% | - |
| Sep 19, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.06% | - |
| Sep 18, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.24% | - |
| Sep 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.54% | - |
| Sep 16, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.00% | - |
| Sep 15, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.18% | - |
| Sep 12, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.18% | - |
| Sep 11, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.82% | - |
| Sep 10, 2025 | 33.86 | 34.20 | 33.86 | 34.20 | 34.20 | 1.85% | 10 |
| Sep 9, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.94% | - |
| Sep 8, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.32% | - |
| Sep 5, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.18% | - |
| Sep 4, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.36% | - |
| Sep 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.62% | - |
| Sep 2, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.88% | - |
| Sep 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.06% | - |
| Aug 29, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.35% | - |
| Aug 28, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.53% | - |
| Aug 27, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.30% | - |
| Aug 26, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.29% | - |
| Aug 25, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 1.80% | - |
| Aug 22, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.83% | - |
| Aug 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.18% | - |
| Aug 20, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 1.26% | - |
| Aug 19, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.54% | - |
| Aug 18, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.36% | - |
| Aug 15, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.46% | - |
| Aug 14, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.67% | - |
| Aug 13, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.55% | - |
| Aug 12, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.48% | - |
| Aug 11, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.86% | - |
| Aug 8, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.61% | - |
| Aug 7, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.12% | - |
| Aug 6, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.88% | - |
| Aug 5, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.44% | - |
| Aug 4, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.31% | - |
| Aug 1, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -2.54% | - |
| Jul 31, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.18% | - |
| Jul 30, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.78% | - |
| Jul 29, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -1.07% | - |
| Jul 28, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 2.24% | - |
| Jul 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.26% | - |
| Jul 24, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 2.70% | - |
| Jul 23, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 1.56% | - |
| Jul 22, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.31% | - |
| Jul 21, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.81% | - |