Inission AB (publ) (FRA:6UM)
Germany · Delayed Price · Currency is EUR 6.44
-0.12 (-1.83%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:6UM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | -1.83% | 2 |
| Oct 22, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 5.47% | - |
| Oct 21, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -3.12% | - |
| Oct 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Oct 19, 2026 | 6.52 | 6.52 | 6.42 | 6.42 | 6.42 | -1.23% | 2 |
| Oct 16, 2026 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | -1.52% | - |
| Oct 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% | - |
| Oct 14, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.81% | - |
| Oct 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 12, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 2.56% | - |
| Oct 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | - |
| Oct 8, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% | - |
| Oct 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.65% | - |
| Oct 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 5, 2026 | 6.28 | 6.28 | 6.20 | 6.20 | 6.20 | -1.27% | - |
| Oct 2, 2026 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | 1.62% | - |
| Oct 1, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.96% | - |
| Sep 30, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | - |
| Sep 29, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Sep 28, 2026 | 6.16 | 6.22 | 6.16 | 6.22 | 6.22 | 0.65% | - |
| Sep 25, 2026 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | 0.65% | - |
| Sep 24, 2026 | 6.28 | 6.28 | 6.14 | 6.14 | 6.14 | -2.23% | - |
| Sep 23, 2026 | 6.12 | 6.28 | 6.12 | 6.28 | 6.28 | 2.61% | - |
| Sep 22, 2026 | 6.20 | 6.20 | 6.12 | 6.12 | 6.12 | -1.29% | - |
| Sep 21, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| Sep 18, 2026 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 0.99% | - |
| Sep 17, 2026 | 5.92 | 6.04 | 5.92 | 6.04 | 6.04 | 2.03% | - |
| Sep 16, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 15, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 0.68% | - |
| Sep 14, 2026 | 6.02 | 6.02 | 5.88 | 5.88 | 5.88 | -2.65% | - |
| Sep 11, 2026 | 6.12 | 6.12 | 6.04 | 6.04 | 6.04 | -1.31% | - |
| Sep 10, 2026 | 6.20 | 6.20 | 6.12 | 6.12 | 6.12 | -1.29% | - |
| Sep 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 8, 2026 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 0.32% | - |
| Sep 7, 2026 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 0.32% | - |
| Sep 4, 2026 | 6.24 | 6.24 | 6.16 | 6.16 | 6.16 | 1.65% | - |
| Sep 3, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Sep 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.31% | - |
| Sep 1, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Aug 31, 2026 | 6.36 | 6.36 | 6.12 | 6.12 | 6.12 | -3.77% | - |
| Aug 28, 2026 | 6.48 | 6.48 | 6.36 | 6.36 | 6.36 | -1.85% | - |
| Aug 27, 2026 | 6.68 | 6.68 | 6.48 | 6.48 | 6.48 | 5.88% | - |
| Aug 26, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | - |
| Aug 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Aug 24, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Aug 21, 2026 | 5.96 | 6.02 | 5.96 | 6.02 | 6.02 | -0.66% | - |
| Aug 20, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.00% | - |
| Aug 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 17, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -1.29% | - |