Skip to main content
logo
Inyova Impact Investing Active Equity Fund (ETR:INY0)
Germany flag Germany · Delayed Price · Currency is EUR
112.10
+0.40 (0.36%)
At close: Sep 22, 2026

ETR:INY0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026111.90112.34111.90112.10112.100.36%45
Sep 21, 2026111.36111.70111.36111.70111.700.94%7
Sep 18, 2026111.38111.38110.58110.66110.66-0.88%126
Sep 17, 2026111.44111.64111.44111.64111.640.41%-
Sep 16, 2026111.06111.18110.90111.18111.180.47%12
Sep 15, 2026110.62110.86110.54110.66110.66-0.29%19
Sep 14, 2026110.80111.10110.76110.98110.980.20%33
Sep 11, 2026110.68111.12110.62110.76110.760.24%37
Sep 10, 2026111.44111.44110.32110.50110.50-1.09%60
Sep 9, 2026112.70112.70111.72111.72111.72-1.19%63
Sep 8, 2026113.38113.84113.06113.06113.06-0.53%26
Sep 7, 2026113.58113.72113.56113.66113.66-0.35%41
Sep 4, 2026114.30114.30114.06114.06114.060.16%-
Sep 3, 2026114.04114.24113.88113.88113.88-0.21%51
Sep 2, 2026113.78114.12113.52114.12114.120.16%522
Sep 1, 2026114.40114.72113.94113.94113.94-0.38%819
Aug 31, 2026114.92114.92114.32114.38114.38-0.88%28
Aug 28, 2026115.12115.40115.10115.40115.400.30%68
Aug 27, 2026115.00115.08114.96115.06115.060.05%1
Aug 26, 2026114.86115.00114.78115.00115.000.35%33
Aug 25, 2026115.00115.10114.44114.60114.60-0.03%2
Aug 24, 2026114.58114.74114.58114.64114.64-0.03%17
Aug 21, 2026113.68114.68113.68114.68114.680.56%155
Aug 20, 2026113.86114.26113.64114.04114.04-0.26%45
Aug 19, 2026113.46114.34113.46114.34114.340.58%321
Aug 18, 2026113.88113.88113.34113.68113.68-0.53%79
Aug 17, 2026114.34114.66114.28114.28114.28-1.02%363
Aug 14, 2026115.84115.90115.46115.46115.46-0.07%183
Aug 13, 2026115.78115.84115.54115.54115.540.12%451
Aug 12, 2026115.86115.86115.22115.40115.40-0.22%860
Aug 11, 2026115.60115.88114.96115.66115.660.12%767
Aug 10, 2026115.76115.78115.52115.52115.52-0.14%527
Aug 7, 2026115.38116.02115.38115.68115.680.23%380
Aug 6, 2026114.26115.52114.26115.42115.421.02%849
Aug 5, 2026113.80115.68113.80114.26114.26-0.17%649
Aug 4, 2026113.80114.46113.38114.46114.460.99%9
Aug 3, 2026112.98113.44112.98113.34113.340.50%11
Jul 31, 2026113.30113.46112.78112.78112.780.27%108
Jul 30, 2026112.68112.90112.44112.48112.48-0.53%5
Jul 29, 2026113.64113.64112.84113.08113.08-0.19%126
Jul 28, 2026111.66113.30111.66113.30113.301.87%72
Jul 27, 2026111.84111.98111.22111.22111.220.62%109
Jul 24, 2026110.38110.82110.38110.54110.540.51%206
Jul 23, 2026110.10110.18109.90109.98109.98-0.65%323
Jul 22, 2026109.70110.70109.70110.70110.700.49%-
Jul 21, 2026110.12110.20109.82110.16110.16-0.15%79
Jul 20, 2026110.42110.72110.32110.32110.32-0.58%22
Jul 17, 2026110.86111.04110.86110.96110.96-0.16%5
Jul 16, 2026110.42111.14110.30111.14111.140.67%120
Jul 15, 2026110.10110.44110.00110.40110.40-0.02%20