Inwido AB (publ) (FRA:5IW)
Germany · Delayed Price · Currency is EUR 15.65
+0.12 (0.77%)
At close: Sep 29, 2025
Inwido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.33% | 20 |
| Aug 12, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -4.42% | 20 |
| Aug 11, 2025 | 16.06 | 16.52 | 16.06 | 16.52 | 16.52 | 3.44% | 20 |
| Aug 8, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.46% | 120 |
| Aug 7, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.32% | 120 |
| Aug 6, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.01% | 120 |
| Aug 5, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.70% | 120 |
| Aug 4, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.94% | 120 |
| Aug 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.74% | 120 |
| Jul 31, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.12% | 120 |
| Jul 30, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.12% | 120 |
| Jul 29, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.77% | 120 |
| Jul 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.30% | 120 |
| Jul 25, 2025 | 16.16 | 16.19 | 16.16 | 16.19 | 16.19 | 1.50% | 120 |
| Jul 24, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.95% | 120 |
| Jul 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.44% | 120 |