Nivika Fastigheter AB (publ) (FRA:Y5R)
Germany
· Delayed Price · Currency is EUR 3.830
-0.055 (-1.42%)
At close: Dec 4, 2025
Nivika Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.35% | - |
| Dec 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.42% | - |
| Dec 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | - |
| Dec 2, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.90% | - |
| Dec 1, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -3.22% | - |
| Nov 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.10% | - |
| Nov 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 26, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.42% | - |
| Nov 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.33% | - |
| Nov 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.49% | - |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.68% | - |
| Nov 20, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.69% | - |
| Nov 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.09% | - |
| Nov 18, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.14% | - |
| Nov 17, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.94% | - |
| Nov 14, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 13, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.71 | 0.13% | - |
| Nov 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -0.40% | - |
| Nov 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | -1.32% | - |
| Nov 10, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.77 | -1.17% | - |
| Nov 7, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | 0.79% | - |
| Nov 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | 1.47% | - |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | -0.79% | - |
| Nov 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | 1.34% | - |
| Nov 3, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.71 | -0.27% | - |
| Oct 31, 2025 | 3.73 | 3.74 | 3.73 | 3.74 | 3.72 | -0.53% | 120 |
| Oct 30, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | -1.31% | - |
| Oct 29, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | -0.91% | - |
| Oct 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | -0.26% | - |
| Oct 27, 2025 | 3.86 | 3.86 | 3.85 | 3.85 | 3.83 | - | 2,000 |
| Oct 24, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | 0.52% | - |
| Oct 23, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | 0.52% | - |
| Oct 22, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.80 | 2.42% | - |
| Oct 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | 0.27% | - |
| Oct 20, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.70 | 0.41% | - |
| Oct 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | 0.96% | - |
| Oct 16, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | 1.24% | - |
| Oct 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | 0.56% | - |
| Oct 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -0.14% | - |
| Oct 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | 1.84% | - |
| Oct 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | -0.70% | - |
| Oct 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | 0.56% | - |
| Oct 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | -0.98% | - |
| Oct 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | - | - |
| Oct 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | 1.42% | - |
| Oct 3, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.51 | -2.22% | - |
| Oct 2, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | -0.28% | - |
| Oct 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | 1.26% | - |
| Sep 30, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | -0.97% | - |
| Sep 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | 0.14% | - |
| Sep 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | -1.50% | - |
| Sep 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -0.95% | - |
| Sep 24, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.68 | - | - |
| Sep 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.68 | -1.60% | - |
| Sep 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74 | 0.67% | - |
| Sep 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.71 | -0.27% | - |
| Sep 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | -0.27% | - |
| Sep 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | -1.71% | - |
| Sep 16, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.80 | 0.79% | - |
| Sep 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | 1.34% | - |
| Sep 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.72 | 0.13% | - |
| Sep 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.71 | -0.93% | - |
| Sep 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | 1.35% | - |
| Sep 9, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.70 | -0.27% | - |
| Sep 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | 1.22% | - |
| Sep 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | -0.41% | - |
| Sep 4, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.68 | -0.67% | - |
| Sep 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.70 | -1.85% | - |
| Sep 2, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.77 | 0.40% | - |
| Sep 1, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.76 | 0.27% | - |
| Aug 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | -2.08% | - |
| Aug 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 0.92% | - |
| Aug 27, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | 0.66% | - |
| Aug 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | 2.72% | - |
| Aug 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | 0.27% | - |
| Aug 22, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.66 | - | - |
| Aug 21, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.66 | 1.10% | - |
| Aug 20, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.62 | -1.89% | - |
| Aug 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | -0.67% | - |
| Aug 18, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.71 | -0.67% | - |
| Aug 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74 | 0.67% | - |
| Aug 14, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.70 | -1.84% | 50 |
| Aug 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | -0.91% | - |
| Aug 12, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | -0.78% | - |
| Aug 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | -0.39% | - |
| Aug 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.84 | -0.51% | - |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | -0.89% | - |
| Aug 6, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.90 | 2.34% | - |
| Aug 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.81 | 0.26% | - |
| Aug 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | -1.29% | - |
| Aug 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | -0.39% | - |
| Jul 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | -1.14% | - |
| Jul 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | 0.25% | - |
| Jul 29, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.90 | -0.13% | - |
| Jul 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.90 | 2.08% | - |
| Jul 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | -1.03% | - |
| Jul 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | -2.38% | - |
| Jul 23, 2025 | 3.87 | 3.99 | 3.87 | 3.99 | 3.96 | 1.40% | 511 |
| Jul 22, 2025 | 3.80 | 3.94 | 3.80 | 3.94 | 3.90 | 4.24% | 970 |
| Jul 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 3.57% | 50 |