Inwido AB (publ) (FRA:5IW)
Germany · Delayed Price · Currency is EUR 12.96
+0.11 (0.86%)
Last updated: Nov 28, 2025, 8:16 AM CET
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% | - |
| Nov 28, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.86% | - |
| Nov 27, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Nov 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.85% | - |
| Nov 25, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 3.45% | - |
| Nov 24, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.05% | - |
| Nov 21, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.65% | - |
| Nov 20, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.66% | - |
| Nov 19, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% | - |
| Nov 18, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -6.09% | - |
| Nov 17, 2025 | 12.63 | 12.98 | 12.63 | 12.98 | 12.98 | 2.37% | 20 |
| Nov 14, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.63% | - |
| Nov 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.64% | - |
| Nov 12, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.87% | - |
| Nov 11, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.05% | - |
| Nov 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.47% | - |
| Nov 7, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -4.08% | - |
| Nov 6, 2025 | 12.38 | 12.76 | 12.38 | 12.76 | 12.76 | 1.19% | 2 |
| Nov 5, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -2.10% | - |
| Nov 4, 2025 | 12.90 | 12.90 | 12.65 | 12.88 | 12.88 | -0.08% | 38 |
| Nov 3, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.45% | - |
| Oct 31, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.68% | - |
| Oct 30, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.64% | - |
| Oct 29, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.69% | - |
| Oct 28, 2025 | 13.70 | 13.70 | 13.62 | 13.62 | 13.62 | -0.15% | - |
| Oct 27, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.89% | - |
| Oct 24, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.27% | - |
| Oct 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -3.40% | - |
| Oct 22, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -13.84% | - |
| Oct 21, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.33% | - |
| Oct 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.37% | - |
| Oct 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.56% | - |
| Oct 16, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 2.57% | - |
| Oct 15, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.71% | - |
| Oct 14, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.81% | - |
| Oct 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.30% | - |
| Oct 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.58% | - |
| Oct 9, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -2.09% | - |
| 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% | - |
| Oct 6, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.26% | - |
| Oct 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -5.03% | - |
| 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 | - | - |