Investor AB (publ) (FRA:IVS)
Germany
· Delayed Price · Currency is EUR 33.32
-0.68 (-2.00%)
At close: Mar 6, 2026
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -2.00% | - |
| Mar 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.31% | 88 |
| Mar 4, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -1.47% | - |
| Mar 3, 2026 | 33.23 | 33.40 | 33.23 | 33.40 | 33.40 | -0.65% | 200 |
| Mar 2, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -2.92% | - |
| Feb 27, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -1.84% | - |
| Feb 26, 2026 | 34.48 | 35.28 | 34.48 | 35.28 | 35.28 | 2.65% | 200 |
| Feb 25, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 1.30% | - |
| Feb 24, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.09% | - |
| Feb 23, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1.46% | - |
| Feb 20, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.59% | - |
| Feb 19, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1.02% | - |
| Feb 18, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.21% | - |
| Feb 17, 2026 | 33.12 | 33.26 | 33.12 | 33.26 | 33.26 | 0.79% | - |
| Feb 16, 2026 | 33.11 | 33.11 | 33.00 | 33.00 | 33.00 | -1.05% | - |
| Feb 13, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -1.62% | 50 |
| Feb 12, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.67% | - |
| Feb 11, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 1.10% | - |
| Feb 10, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.66% | - |
| Feb 9, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 2.01% | - |
| Feb 6, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.21% | - |
| Feb 5, 2026 | 33.21 | 33.21 | 32.81 | 32.81 | 32.81 | -0.30% | 700 |
| Feb 4, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.43% | - |
| Feb 3, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.67% | - |
| Feb 2, 2026 | 31.70 | 32.99 | 31.70 | 32.99 | 32.99 | 2.90% | 200 |
| Jan 30, 2026 | 32.03 | 32.06 | 32.03 | 32.06 | 32.06 | 0.34% | - |
| Jan 29, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.16% | - |
| Jan 28, 2026 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | -1.54% | 100 |
| Jan 27, 2026 | 31.58 | 32.50 | 31.58 | 32.50 | 32.50 | 2.14% | 91 |
| Jan 26, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.54% | - |
| Jan 23, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.70% | - |
| Jan 22, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.72% | - |
| Jan 21, 2026 | 31.43 | 31.43 | 30.90 | 30.90 | 30.90 | 1.64% | 170 |
| Jan 20, 2026 | 30.95 | 30.95 | 30.40 | 30.40 | 30.40 | -7.49% | 210 |
| Jan 19, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 2.69% | 200 |
| Jan 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jan 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.80% | - |
| Jan 14, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 2.78% | 20 |
| Jan 13, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.51% | - |
| Jan 12, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.23% | - |
| Jan 9, 2026 | 30.78 | 31.86 | 30.78 | 31.86 | 31.86 | 3.37% | 220 |
| Jan 8, 2026 | 30.93 | 30.93 | 30.82 | 30.82 | 30.82 | -2.87% | - |
| Jan 7, 2026 | 30.60 | 31.73 | 30.60 | 31.73 | 31.73 | 2.35% | 21 |
| Jan 6, 2026 | 30.13 | 31.00 | 30.13 | 31.00 | 31.00 | 1.27% | 384 |
| Jan 5, 2026 | 29.74 | 30.61 | 29.62 | 30.61 | 30.61 | 0.20% | 120 |
| Jan 2, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.63% | 167 |
| Dec 30, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.18% | - |
| Dec 29, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - | 330 |
| Dec 23, 2025 | 29.54 | 30.42 | 29.54 | 30.42 | 30.42 | 3.26% | 700 |
| Dec 22, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.77% | - |
| Dec 19, 2025 | 29.18 | 29.83 | 29.18 | 29.69 | 29.69 | 2.59% | 364 |
| Dec 18, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.69% | - |
| Dec 17, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.34% | - |
| Dec 16, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.14% | - |
| Dec 15, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.14% | - |
| Dec 12, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.08% | - |
| Dec 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 2.18% | - |
| Dec 10, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.24% | - |
| Dec 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.89% | - |
| Dec 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.04% | - |
| Dec 5, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.28% | - |
| 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 |