Inwido AB (publ) (FRA:5IW)
Germany · Delayed Price · Currency is EUR 16.11
-0.02 (-0.12%)
At close: Jul 31, 2025, 10:00 PM CET
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | -0.74% | - |
| Jul 31, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | -0.12% | - |
| Jul 30, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | - | 0.12% | 120 |
| Jul 29, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | -1.77% | 120 |
| Jul 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1.30% | 120 |
| Jul 25, 2025 | 16.16 | 16.19 | 16.16 | 16.19 | - | 1.50% | 120 |
| Jul 24, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | 0.95% | - |
| Jul 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -0.44% | 120 |
| Jul 22, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | - | 0.32% | 120 |
| Jul 21, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | -2.35% | 120 |
| Jul 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 2.40% | 120 |
| Jul 17, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | -2.59% | 120 |
| Jul 16, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | -1.04% | 120 |
| Jul 15, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | - | -1.68% | 120 |
| Jul 14, 2025 | 18.14 | 18.14 | 16.69 | 16.69 | - | -10.41% | 120 |
| Jul 11, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | - | 2.08% | 300 |
| Jul 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | -4.80% | 300 |
| Jul 9, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | - | -2.54% | - |
| Jul 8, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | - | 5.13% | 300 |
| Jul 7, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | - | 1.03% | 300 |
| Jul 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | - | 1.37% | 300 |
| Jul 3, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | - | -0.49% | 300 |
| Jul 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | - | -0.65% | - |
| Jul 1, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | 0.38% | - |
| Jun 30, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | - | 2.73% | - |
| Jun 27, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | - | 0.73% | 300 |
| Jun 26, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | - | -0.22% | - |
| Jun 25, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | - | 0.28% | 300 |
| Jun 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | - | 1.54% | 300 |
| Jun 23, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | -6.06% | - |
| Jun 20, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | 4.08% | 300 |
| Jun 19, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | -1.65% | 300 |
| Jun 18, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | - | -1.67% | - |
| Jun 17, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | - | 0.05% | 300 |
| Jun 16, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | - | -0.59% | 300 |
| Jun 13, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | - | -1.53% | - |
| Jun 12, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | 0.05% | - |
| Jun 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.27% | - |
| Jun 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | -3.58% | 300 |
| Jun 9, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | 2.09% | - |
| Jun 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | - | -0.21% | 300 |
| Jun 5, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | - | 3.56% | 300 |
| Jun 4, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | - | -0.59% | - |
| Jun 3, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | -1.79% | 300 |
| Jun 2, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | -2.37% | 300 |
| May 30, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | - | 1.41% | 300 |
| May 29, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | - | 0.31% | 300 |
| May 28, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | - | 0.63% | - |
| May 27, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | - | 1.99% | - |
| May 26, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | - | 0.27% | 300 |