Inkeverse Group Limited (FRA:5IK)
Germany · Delayed Price · Currency is EUR 0.1460
-0.0050 (-3.31%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:5IK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.31% | - |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.79% | - |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | - |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.68% | - |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.40% | - |
| Jun 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.66% | - |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | - |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.14% | 32 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.48% | - |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | - |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | - |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.36% | - |
| Jun 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.71% | - |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | - |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.10% | - |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.65% | - |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.48% | - |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.79% | - |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 21.85% | - |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.31% | - |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.63% | - |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.42% | - |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | - |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.77% | - |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.42% | - |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.33% | - |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.00% | - |
| May 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.34% | - |
| May 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.31% | - |
| May 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.70% | - |
| May 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.88% | - |
| May 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | - |
| May 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.88% | - |
| May 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.37% | - |
| May 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15.58% | - |
| May 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.14% | - |
| May 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.19% | - |
| Apr 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.38% | - |
| Apr 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.67% | - |
| Apr 28, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 148 |
| Apr 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.04% | - |
| Apr 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.42% | - |
| Apr 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | - |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | - |
| Apr 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | - |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.63% | - |
| Apr 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |