Inuvo, Inc. (FRA:CD5)
Germany · Delayed Price · Currency is EUR 0.3680
+0.0100 (2.79%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:CD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.79% | 1,951 |
| Oct 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.10% | - |
| Oct 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Oct 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.68% | - |
| Oct 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.47% | - |
| Oct 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Oct 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.09% | - |
| Oct 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Oct 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.23% | - |
| Oct 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Oct 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.34% | - |
| Oct 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.61% | - |
| Oct 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.77% | - |
| Oct 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.05% | - |
| Oct 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.06% | - |
| Oct 2, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 4.90% | 1,951 |
| Oct 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | - |
| Sep 30, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 8.60% | - |
| Sep 29, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -9.05% | 500 |
| Sep 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | - |
| Sep 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.78% | - |
| Sep 24, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.41% | - |
| Sep 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Sep 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.78% | - |
| Sep 21, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.41% | - |
| Sep 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.35% | - |
| Sep 17, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 7.14% | - |
| Sep 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -11.03% | - |
| Sep 15, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.90% | - |
| Sep 14, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | - |
| Sep 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Sep 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.75% | - |
| Sep 9, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.81% | - |
| Sep 8, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -7.89% | 100 |
| Sep 7, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 400 |
| Sep 4, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.65% | 500 |
| Sep 3, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | - |
| Sep 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | - |
| Sep 1, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.80% | - |
| Aug 31, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 0.33% | 4,939 |
| Aug 28, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.31% | - |
| Aug 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Aug 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | - |
| Aug 25, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.48% | - |
| Aug 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Aug 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Aug 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Aug 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Aug 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.82% | - |
| Aug 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -10.27% | - |