Innovent Biologics, Inc. (FRA:6IB)
Germany · Delayed Price · Currency is EUR 8.65
-0.05 (-0.57%)
At close: Jan 30, 2026
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -0.57% | - |
| Jan 29, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -2.79% | 103 |
| Jan 28, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 2.87% | - |
| Jan 27, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | - |
| Jan 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Jan 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Jan 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jan 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jan 20, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Jan 19, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | -4.10% | - |
| Jan 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jan 15, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | - |
| Jan 14, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 0.52% | - |
| Jan 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jan 12, 2026 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | - | 470 |
| Jan 9, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | - | - |
| Jan 8, 2026 | 9.65 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | - |
| Jan 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 5.46% | - |
| Jan 6, 2026 | 9.05 | 9.15 | 9.00 | 9.15 | 9.15 | 2.23% | - |
| Jan 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 6.55% | - |
| Jan 2, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 600 |
| Dec 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Dec 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Dec 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Dec 22, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Dec 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | 1,210 |
| Dec 18, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 3,850 |
| Dec 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Dec 15, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -3.26% | 446 |
| Dec 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Dec 11, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 1,701 |
| Dec 10, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -1.09% | - |
| Dec 9, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | -1.60% | - |
| Dec 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.03% | - |
| Dec 5, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -2.45% | - |
| Dec 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Dec 3, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -2.91% | - |
| Dec 2, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | - | 15 |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | 491 |
| Nov 27, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 1.92% | 500 |
| Nov 26, 2025 | 10.40 | 10.80 | 10.40 | 10.40 | 10.40 | - | 2,405 |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | 66 |
| Nov 24, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 4.66% | 3,103 |
| Nov 21, 2025 | 9.60 | 9.65 | 9.55 | 9.65 | 9.65 | -3.02% | 250 |
| Nov 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Nov 19, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Nov 18, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -0.50% | - |
| Nov 17, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | -1.49% | - |
| Nov 14, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |