Inwido AB (publ) (FRA:5IW)
Germany · Delayed Price · Currency is EUR 16.04
+0.21 (1.33%)
Last updated: Oct 21, 2025, 8:08 AM CET
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -13.84% | 482 |
| Oct 21, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.33% | 482 |
| Oct 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.37% | 482 |
| Oct 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.56% | 482 |
| Oct 16, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 2.57% | 482 |
| Oct 15, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.71% | 482 |
| Oct 14, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.81% | 482 |
| Oct 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.30% | 482 |
| Oct 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.58% | 482 |
| Oct 9, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -2.09% | 482 |
| Oct 8, 2025 | 16.34 | 16.78 | 16.34 | 16.78 | 16.78 | 3.84% | 482 |
| Oct 7, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.62% | 1,220 |
| Oct 6, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.26% | 1,220 |
| Oct 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -5.03% | 1,220 |
| Oct 2, 2025 | 15.76 | 16.70 | 15.50 | 16.70 | 16.70 | 5.76% | 1,220 |
| Oct 1, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.51% | - |
| Sep 30, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.38% | - |
| Sep 29, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.77% | - |
| Sep 26, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.15% | - |
| Sep 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -2.72% | - |
| Sep 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.19% | - |
| Sep 23, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | 300 |
| Sep 22, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -4.32% | 300 |
| Sep 19, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.36% | 300 |
| Sep 18, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.36% | 300 |
| Sep 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.36% | 300 |
| Sep 16, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.81% | 300 |
| Sep 15, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.41% | 300 |
| Sep 12, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.51% | 300 |
| Sep 11, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - | 300 |
| Sep 10, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - | 300 |
| Sep 9, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.99% | 300 |
| Sep 8, 2025 | 15.76 | 16.09 | 15.76 | 16.09 | 16.09 | 2.22% | 300 |
| Sep 5, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.03% | 20 |
| Sep 4, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.64% | 20 |
| Sep 3, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -3.57% | 20 |
| Sep 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.31% | 20 |
| Sep 1, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.86% | 20 |
| Aug 29, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.12% | 20 |
| Aug 28, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.74% | 20 |
| Aug 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.98% | 20 |
| Aug 26, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.91% | 20 |
| Aug 25, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 2.20% | 20 |
| Aug 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.24% | 20 |
| Aug 21, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.79% | 20 |
| Aug 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 3.07% | 20 |
| Aug 19, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.99% | 20 |
| Aug 18, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.04% | 20 |
| Aug 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.75% | 20 |
| Aug 14, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.12% | 20 |