Inission AB (publ) (FRA:6UM)
Germany · Delayed Price · Currency is EUR 6.52
+0.08 (1.24%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:6UM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.52 | 6.62 | 6.52 | 6.62 | 6.62 | 2.80% | - |
| Jun 25, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.13% | - |
| Jun 24, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.50% | - |
| Jun 23, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Jun 22, 2026 | 6.62 | 6.68 | 6.62 | 6.68 | 6.68 | 1.21% | - |
| Jun 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | - |
| Jun 18, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.78% | - |
| Jun 17, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.46% | - |
| Jun 16, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Jun 15, 2026 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 3.94% | - |
| Jun 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.20% | - |
| Jun 11, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.62% | - |
| Jun 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.29% | - |
| Jun 9, 2026 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | -0.29% | - |
| Jun 8, 2026 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | 0.88% | - |
| Jun 5, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -0.87% | - |
| Jun 4, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jun 3, 2026 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | -2.51% | - |
| Jun 2, 2026 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | 0.28% | - |
| Jun 1, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| May 29, 2026 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 0.85% | - |
| May 28, 2026 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | 1.14% | - |
| May 27, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | - | - |
| May 26, 2026 | 7.08 | 7.08 | 7.02 | 7.02 | 7.02 | -1.13% | 150 |
| May 25, 2026 | 6.92 | 7.10 | 6.92 | 7.10 | 7.10 | 2.90% | - |
| May 22, 2026 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| May 21, 2026 | 6.86 | 6.96 | 6.86 | 6.96 | 6.96 | 1.46% | - |
| May 20, 2026 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -2.00% | 140 |
| May 19, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 290 |
| May 18, 2026 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 2.07% | - |
| May 15, 2026 | 6.38 | 6.76 | 6.38 | 6.76 | 6.76 | 5.30% | - |
| May 14, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.94% | - |
| May 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -3.05% | - |
| May 12, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| May 11, 2026 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | -0.61% | - |
| May 8, 2026 | 6.34 | 6.60 | 6.34 | 6.60 | 6.60 | 8.83% | - |
| May 7, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.06 | 2.34% | - |
| May 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.93 | - | - |
| May 5, 2026 | 5.74 | 5.98 | 5.74 | 5.98 | 5.93 | 3.82% | - |
| May 4, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.71 | -0.69% | - |
| Apr 30, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.75 | -0.34% | - |
| Apr 29, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | - | - |
| Apr 28, 2026 | 5.92 | 5.92 | 5.82 | 5.82 | 5.77 | -1.69% | - |
| Apr 27, 2026 | 5.90 | 5.92 | 5.90 | 5.92 | 5.87 | 1.37% | - |
| Apr 24, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | - | - |
| Apr 23, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.79 | 0.34% | - |
| Apr 22, 2026 | 5.88 | 5.88 | 5.82 | 5.82 | 5.77 | -1.02% | - |
| Apr 21, 2026 | 5.78 | 5.88 | 5.78 | 5.88 | 5.83 | 1.38% | - |
| Apr 20, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.75 | 0.69% | - |
| Apr 17, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.71 | - | - |