Inkeverse Group Limited (FRA:5IK)
Germany · Delayed Price · Currency is EUR 0.1090
+0.0010 (0.93%)
At close: Nov 28, 2025
Inkeverse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | - |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | - |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | - |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | - |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.88% | - |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | - |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | - |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | - |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | - |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | - |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | - |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | - |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | - |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | - |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | - |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.54% | - |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.63% | - |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | - |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | - |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | - |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.13% | - |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | - |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.97% | - |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.82% | - |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.68% | - |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | - |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.86% | - |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.37% | - |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.80% | - |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | - |
| Oct 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | - |
| Oct 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | - |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | - |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | - |