Investor AB (publ) (FRA:IVS)
Germany
· Delayed Price · Currency is EUR 28.96
+0.08 (0.28%)
Last updated: Dec 5, 2025, 8:18 AM CET
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.31% | - |
| Dec 3, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.24% | - |
| Dec 2, 2025 | 28.72 | 29.04 | 28.72 | 29.04 | 29.04 | 1.79% | 175 |
| Dec 1, 2025 | 29.02 | 29.02 | 28.53 | 28.53 | 28.53 | -2.03% | 170 |
| Nov 28, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.94% | - |
| Nov 27, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.21% | - |
| Nov 26, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -1.00% | - |
| Nov 25, 2025 | 28.49 | 29.08 | 28.49 | 29.08 | 29.08 | 1.71% | 20 |
| Nov 24, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.56% | 35 |
| Nov 21, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.97% | - |
| Nov 20, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.22% | - |
| Nov 19, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.97% | - |
| Nov 18, 2025 | 27.47 | 28.38 | 27.47 | 28.38 | 28.38 | -2.47% | 16 |
| Nov 17, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 2.07% | 33 |
| Nov 14, 2025 | 29.02 | 29.28 | 28.51 | 28.51 | 28.51 | -2.40% | 79 |
| Nov 13, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.83% | - |
| Nov 12, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.86% | - |
| Nov 11, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.11% | - |
| Nov 10, 2025 | 28.56 | 28.56 | 28.41 | 28.41 | 28.41 | 0.92% | 177 |
| Nov 7, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.23% | - |
| Nov 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.37 | 0.92% | - |
| Nov 5, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.11 | 0.82% | - |
| Nov 4, 2025 | 28.18 | 28.18 | 28.01 | 28.01 | 27.88 | -3.21% | - |
| Nov 3, 2025 | 28.49 | 28.94 | 28.49 | 28.94 | 28.81 | 0.59% | 14 |
| Oct 31, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.64 | 0.49% | - |
| Oct 30, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.50 | -0.45% | - |
| Oct 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.63 | 0.07% | - |
| Oct 28, 2025 | 28.81 | 28.81 | 28.74 | 28.74 | 28.61 | -2.41% | - |
| Oct 27, 2025 | 28.83 | 29.45 | 28.83 | 29.45 | 29.31 | 3.08% | 600 |
| Oct 24, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.44 | 0.85% | - |
| Oct 23, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.20 | 0.50% | - |
| Oct 22, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.06 | 0.04% | - |
| Oct 21, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.05 | 1.55% | - |
| Oct 20, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.62 | -0.25% | - |
| Oct 17, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.69 | 0.18% | - |
| Oct 16, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.64 | 0.07% | - |
| Oct 15, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.62 | 1.72% | - |
| Oct 14, 2025 | 27.43 | 27.43 | 27.28 | 27.28 | 27.15 | -1.23% | 260 |
| Oct 13, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.49 | -0.04% | 15 |
| Oct 10, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.50 | -0.25% | - |
| Oct 9, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.57 | 0.54% | - |
| Oct 8, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.42 | -1.54% | - |
| Oct 7, 2025 | 27.78 | 27.98 | 27.78 | 27.98 | 27.85 | 2.08% | 36 |
| Oct 6, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.28 | 0.88% | - |
| Oct 3, 2025 | 27.19 | 27.53 | 27.17 | 27.17 | 27.05 | 0.63% | 159 |
| Oct 2, 2025 | 26.72 | 27.00 | 26.72 | 27.00 | 26.88 | 2.08% | 2,000 |
| Oct 1, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.33 | -0.60% | - |
| Sep 30, 2025 | 26.21 | 26.61 | 26.21 | 26.61 | 26.49 | 2.11% | 11 |
| Sep 29, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.94 | 1.60% | - |
| Sep 26, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.53 | -0.47% | - |
| Sep 25, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.65 | -2.16% | - |
| Sep 24, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.22 | 1.31% | - |
| Sep 23, 2025 | 25.77 | 26.00 | 25.77 | 26.00 | 25.88 | 1.33% | 750 |
| Sep 22, 2025 | 25.46 | 25.66 | 25.46 | 25.66 | 25.54 | 0.23% | 100 |
| Sep 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | -0.12% | - |
| Sep 18, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.51 | -0.27% | - |
| Sep 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.58 | -0.50% | - |
| Sep 16, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.71 | -0.62% | - |
| Sep 15, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.87 | -0.57% | - |
| Sep 12, 2025 | 25.95 | 26.14 | 25.95 | 26.14 | 26.02 | 0.27% | 2,750 |
| Sep 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.95 | 0.15% | - |
| Sep 10, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.91 | -0.23% | - |
| Sep 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.97 | -0.72% | - |
| Sep 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.16 | -1.31% | - |
| Sep 5, 2025 | 26.20 | 26.63 | 26.20 | 26.63 | 26.51 | 1.80% | 763 |
| Sep 4, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.04 | 1.16% | - |
| Sep 3, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.74 | -2.45% | - |
| Sep 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.39 | 1.18% | - |
| Sep 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | -1.17% | - |
| Aug 29, 2025 | 26.40 | 26.51 | 26.40 | 26.51 | 26.39 | 0.30% | 60 |
| Aug 28, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.31 | 0.42% | - |
| Aug 27, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.20 | -1.94% | - |
| Aug 26, 2025 | 26.54 | 26.84 | 26.54 | 26.84 | 26.72 | 0.64% | 380 |
| Aug 25, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.55 | -0.07% | - |
| Aug 22, 2025 | 26.18 | 26.69 | 26.18 | 26.69 | 26.57 | 1.44% | 20 |
| Aug 21, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.19 | -0.75% | - |
| Aug 20, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.39 | 1.11% | - |
| Aug 19, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.10 | 0.04% | - |
| Aug 18, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.09 | 0.15% | - |
| Aug 15, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.05 | 1.55% | - |
| Aug 14, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.65 | 0.08% | - |
| Aug 13, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.63 | - | - |
| Aug 12, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | 25.63 | -0.89% | 200 |
| Aug 11, 2025 | 25.79 | 25.98 | 25.79 | 25.98 | 25.86 | 0.23% | 39 |
| Aug 8, 2025 | 25.62 | 25.92 | 25.62 | 25.92 | 25.80 | 2.94% | 244 |
| Aug 7, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.06 | - | - |
| Aug 6, 2025 | 25.21 | 25.21 | 25.18 | 25.18 | 25.06 | -0.04% | 2,080 |
| Aug 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | 0.96% | - |
| Aug 4, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | -1.50% | - |
| Aug 1, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.21 | -1.75% | - |
| Jul 31, 2025 | 25.89 | 25.89 | 25.78 | 25.78 | 25.66 | -0.88% | 1,000 |
| Jul 30, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.89 | 0.23% | - |
| Jul 29, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.83 | -2.30% | - |
| Jul 28, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.44 | 1.41% | - |
| Jul 25, 2025 | 25.93 | 26.19 | 25.90 | 26.19 | 26.07 | -0.04% | 200 |
| Jul 24, 2025 | 26.02 | 26.20 | 26.02 | 26.20 | 26.08 | 0.38% | 176 |
| Jul 23, 2025 | 25.89 | 26.10 | 25.89 | 26.10 | 25.98 | 2.23% | 750 |
| Jul 22, 2025 | 25.73 | 25.73 | 25.53 | 25.53 | 25.41 | -1.01% | 200 |
| Jul 21, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.67 | -2.13% | - |
| Jul 18, 2025 | 25.90 | 26.35 | 25.90 | 26.35 | 26.23 | 2.85% | 1,000 |