Invinity Energy Systems plc (FRA:A10)
Germany · Delayed Price · Currency is EUR 0.2520
-0.0020 (-0.79%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:A10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.79% | - |
| Aug 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | - |
| Aug 19, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.21% | - |
| Aug 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 13.33% | - |
| Aug 17, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -13.04% | 20,000 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Aug 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | - |
| Aug 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 8.46% | - |
| Aug 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.36% | - |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.83% | 34,000 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | - |
| Aug 3, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 0.81% | 17,696 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | - |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Jul 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Jul 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | - |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.00% | - |
| Jul 22, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -9.77% | 5,300 |
| Jul 21, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -1.48% | 4,000 |
| Jul 20, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -4.26% | 1,000 |
| Jul 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.00% | - |
| Jul 16, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.46% | - |
| Jul 15, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.63% | 1,000 |
| Jul 14, 2026 | 0.30 | 0.35 | 0.30 | 0.32 | 0.32 | 8.22% | 1,000 |
| Jul 13, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 8.15% | - |
| Jul 10, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -15.09% | 1,000 |
| Jul 9, 2026 | 0.28 | 0.34 | 0.28 | 0.32 | 0.32 | 12.77% | 31,173 |
| Jul 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.00% | - |
| Jul 7, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -5.06% | 1,000 |
| Jul 6, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.64% | - |
| Jul 3, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 2, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.68% | 7,777 |
| Jul 1, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.62% | - |
| Jun 30, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.82% | - |
| Jun 29, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -5.71% | - |
| 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 |