Invinity Energy Systems plc (FRA:A10)
Germany · Delayed Price · Currency is EUR 0.1420
+0.0010 (0.71%)
Last updated: Oct 23, 2026, 12:44 PM CEST
FRA:A10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 2,300 |
| Oct 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -28.79% | 97,176 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.94% | - |
| Oct 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.77% | - |
| Oct 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | - |
| Oct 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | - |
| Oct 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | - |
| Oct 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 5, 2026 | 0.25 | 0.26 | 0.21 | 0.21 | 0.21 | -1.83% | 24,000 |
| Sep 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.87% | - |
| Sep 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.00% | - |
| Sep 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | - |
| Sep 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.80% | 15,000 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.59% | - |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | - |
| Sep 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.36% | - |
| Sep 14, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.44% | - |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.39% | 2,050 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | - |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | - |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.13% | - |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.23% | - |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 26, 2026 | 0.25 | 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% | - |