Inotiv, Inc. (FRA:BS50)
Germany · Delayed Price · Currency is EUR 0.7400
+0.0500 (7.25%)
At close: Nov 28, 2025
Inotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.05% | - |
| Nov 28, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 7.25% | - |
| Nov 27, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | 2.22% | - |
| Nov 26, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 4.65% | - |
| Nov 25, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Nov 24, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -3.03% | - |
| Nov 21, 2025 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -4.35% | - |
| Nov 20, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 2.99% | - |
| Nov 19, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -2.19% | - |
| Nov 18, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -19.88% | - |
| Nov 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.01% | - |
| Nov 14, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -2.92% | - |
| Nov 13, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -9.52% | - |
| Nov 12, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 9.25% | - |
| Nov 11, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -4.95% | - |
| Nov 10, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -3.70% | - |
| Nov 7, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.08% | - |
| Nov 6, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.69% | - |
| Nov 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Nov 3, 2025 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -8.11% | - |
| Oct 31, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 28, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Oct 27, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 24, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | - |
| Oct 23, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | - |
| Oct 22, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Oct 21, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 20, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | - |
| Oct 17, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Oct 16, 2025 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Oct 15, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 14, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | - |
| Oct 13, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Oct 10, 2025 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -7.44% | - |
| Oct 9, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Oct 8, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 8.70% | - |
| Oct 7, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -7.26% | - |
| Oct 6, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 5.08% | - |
| Oct 3, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -5.60% | - |
| Oct 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Oct 1, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 6.72% | - |
| Sep 30, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | - |
| Sep 29, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | - |
| Sep 26, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | - |
| Sep 25, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Sep 23, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | - |