Intrum AB (publ) (FRA:IJU)
Germany
· Delayed Price · Currency is EUR 3.355
-0.042 (-1.24%)
Last updated: Dec 4, 2025, 8:02 AM CET
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.40% | - |
| Dec 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.24% | - |
| Dec 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.16% | - |
| Dec 2, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.32% | - |
| Dec 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.03% | - |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.20% | - |
| Nov 27, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.27% | 411 |
| Nov 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.41% | - |
| Nov 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.82% | - |
| Nov 24, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 4.85% | 1,233 |
| Nov 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.37% | - |
| Nov 20, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.26% | - |
| Nov 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.13% | - |
| Nov 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.30% | - |
| Nov 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.46% | - |
| Nov 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.76% | - |
| Nov 13, 2025 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 1.83% | 411 |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.07% | - |
| Nov 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.49% | - |
| Nov 10, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.84% | - |
| Nov 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.52% | - |
| Nov 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.54% | - |
| Nov 5, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 4.23% | 1,028 |
| Nov 4, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.76% | - |
| Nov 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.92% | - |
| Oct 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.20% | - |
| Oct 30, 2025 | 4.61 | 4.61 | 3.89 | 3.92 | 3.92 | -12.80% | 222 |
| Oct 29, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -7.44% | - |
| Oct 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.97% | 150 |
| Oct 27, 2025 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | 7.16% | - |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.26% | - |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.02% | - |
| Oct 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.23% | - |
| Oct 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.86% | - |
| Oct 20, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | -2.78% | 411 |
| Oct 17, 2025 | 4.27 | 4.31 | 4.27 | 4.31 | 4.31 | -1.33% | 534 |
| Oct 16, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.28% | - |
| Oct 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.42% | - |
| Oct 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.02% | - |
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.61% | - |
| Oct 10, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.36% | - |
| Oct 9, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.38% | - |
| Oct 8, 2025 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -3.21% | 5 |
| Oct 7, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.66% | - |
| Oct 6, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.51% | - |
| Oct 3, 2025 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.51% | 411 |
| Oct 2, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | -1.21% | - |
| Oct 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.63% | - |
| Sep 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.43% | - |
| Sep 29, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.28% | - |
| Sep 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.65% | - |
| Sep 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.12% | - |
| Sep 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 5.61% | - |
| Sep 23, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.15% | - |
| Sep 22, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 0.47% | 411 |
| Sep 19, 2025 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -3.51% | 5,000 |
| Sep 18, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.95% | - |
| Sep 17, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.09% | - |
| Sep 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.73% | - |
| Sep 15, 2025 | 4.13 | 4.23 | 4.13 | 4.23 | 4.23 | 3.00% | - |
| Sep 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.02% | 411 |
| Sep 11, 2025 | 4.14 | 4.14 | 4.11 | 4.11 | 4.11 | -1.94% | 431 |
| Sep 10, 2025 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -3.77% | - |
| Sep 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.84% | - |
| Sep 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.15% | - |
| Sep 5, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.54% | - |
| Sep 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.99% | - |
| Sep 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.58% | - |
| Sep 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.62% | 411 |
| Sep 1, 2025 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | -0.14% | 411 |
| Aug 29, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -2.38% | 411 |
| Aug 28, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.01% | - |
| Aug 27, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.69% | - |
| Aug 26, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.52% | - |
| Aug 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.58% | - |
| Aug 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.50% | - |
| Aug 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.60% | - |
| Aug 20, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.77% | - |
| Aug 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.22% | - |
| Aug 18, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.14% | - |
| Aug 15, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.09% | - |
| Aug 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.66% | - |
| Aug 13, 2025 | 5.17 | 5.17 | 4.94 | 4.94 | 4.94 | -2.68% | 4,048 |
| Aug 12, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.78% | - |
| Aug 11, 2025 | 4.93 | 5.17 | 4.93 | 5.17 | 5.17 | 3.48% | 4,274 |
| Aug 8, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | - |
| Aug 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.30% | - |
| Aug 6, 2025 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | -1.22% | - |
| Aug 5, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 0.56% | - |
| Aug 4, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | 0.22% | - |
| Aug 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.53% | - |
| Jul 31, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.72% | - |
| Jul 30, 2025 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | -5.43% | 550 |
| Jul 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.24% | - |
| Jul 28, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -9.07% | - |
| Jul 25, 2025 | 6.34 | 6.34 | 5.80 | 5.80 | 5.80 | -5.66% | 839 |
| Jul 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.86% | - |
| Jul 23, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -5.27% | - |
| Jul 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.60% | - |
| Jul 21, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% | - |