Invinity Energy Systems plc (FRA:A10)
Germany · Delayed Price · Currency is EUR 0.3500
-0.0520 (-12.94%)
Last updated: Jun 26, 2026, 5:08 PM CET
FRA:A10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.40 | 0.40 | 0.33 | 0.35 | 0.35 | -12.94% | 36,000 |
| Jun 25, 2026 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -4.29% | 12,505 |
| Jun 24, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Jun 23, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.92% | - |
| Jun 22, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -6.73% | 10,000 |
| Jun 19, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -1.76% | 11,600 |
| Jun 18, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -5.81% | 21,710 |
| Jun 17, 2026 | 0.39 | 0.48 | 0.39 | 0.48 | 0.48 | 20.50% | 27,276 |
| Jun 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | - |
| Jun 15, 2026 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 10.81% | - |
| Jun 12, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 8.82% | 19,301 |
| Jun 11, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -8.11% | 28,000 |
| Jun 10, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 6,483 |
| Jun 9, 2026 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -6.40% | 6,577 |
| Jun 8, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -7.73% | 23,804 |
| Jun 5, 2026 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | -7.95% | 53,875 |
| Jun 4, 2026 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | 3.46% | 36,967 |
| Jun 3, 2026 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 21.58% | 1,000 |
| Jun 2, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -9.09% | - |
| Jun 1, 2026 | 0.41 | 0.45 | 0.39 | 0.42 | 0.42 | 10.58% | 2,500 |
| May 29, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 6.78% | 2,931 |
| May 28, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.67% | - |
| May 27, 2026 | 0.37 | 0.41 | 0.36 | 0.36 | 0.36 | 1.12% | 21,777 |
| May 26, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -13.17% | 5,200 |
| May 25, 2026 | 0.35 | 0.46 | 0.35 | 0.41 | 0.41 | 7.89% | 34,222 |
| May 22, 2026 | 0.34 | 0.38 | 0.33 | 0.38 | 0.38 | -0.52% | 88,267 |
| May 21, 2026 | 0.33 | 0.43 | 0.33 | 0.38 | 0.38 | 54.03% | 4,189 |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| May 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -14.18% | - |
| May 14, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 9.30% | 29,100 |
| May 13, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.18% | - |
| May 12, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 10.89% | 40,000 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.94% | - |
| May 8, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 156,200 |
| May 7, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.16% | 20,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.50% | - |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.17% | 4,870 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | - |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.86% | - |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.60% | - |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.93% | 2,500 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | - |
| Apr 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.99% | - |