Inwido AB (publ) (FRA:5IW)
Germany · Delayed Price · Currency is EUR 15.93
-0.16 (-0.99%)
Last updated: Sep 9, 2025, 8:08 AM CET
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | -0.99% | 300 |
| Sep 8, 2025 | 15.76 | 16.09 | 15.76 | 16.09 | - | 2.22% | 300 |
| Sep 5, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | - | 1.03% | 20 |
| Sep 4, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | -0.64% | 20 |
| Sep 3, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | -3.57% | 20 |
| Sep 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | - | 0.31% | 20 |
| Sep 1, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | - | -0.86% | 20 |
| Aug 29, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | -0.12% | 20 |
| Aug 28, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | - | 0.74% | - |
| Aug 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | - | -0.98% | 20 |
| Aug 26, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | - | -1.91% | - |
| Aug 25, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | - | 2.20% | - |
| Aug 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | - | 0.24% | 20 |
| Aug 21, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | - | -0.79% | 20 |
| Aug 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | - | 3.07% | 20 |
| Aug 19, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | -0.99% | 20 |
| Aug 18, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | - | -1.04% | 20 |
| Aug 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1.75% | 20 |
| Aug 14, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | - | 0.12% | 20 |
| Aug 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1.33% | 20 |
| Aug 12, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | -4.42% | - |
| Aug 11, 2025 | 16.06 | 16.52 | 16.06 | 16.52 | - | 3.44% | 20 |
| Aug 8, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | 1.46% | 120 |
| Aug 7, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | - | -1.32% | 120 |
| Aug 6, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | 1.01% | 120 |
| Aug 5, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | 0.70% | 120 |
| Aug 4, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | -1.94% | 120 |
| Aug 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | -0.74% | 120 |
| 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% | - |