Inuvo, Inc. (FRA:CD5)
Germany · Delayed Price · Currency is EUR 1.070
-0.030 (-2.73%)
At close: Jun 26, 2026
FRA:CD5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Jun 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Jun 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Jun 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jun 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Jun 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Jun 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 100 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | - |
| Jun 9, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 8.55% | 10,950 |
| Jun 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.40% | - |
| Jun 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jun 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Jun 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Jun 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Jun 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| May 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| May 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| May 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| May 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| May 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 8.20% | - |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -7.58% | - |
| May 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -16.46% | - |
| May 15, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 6.04% | 1,500 |
| May 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| May 13, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | -1.29% | 1,848 |
| May 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| May 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| May 8, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -1.89% | - |
| May 7, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 1.92% | 500 |
| May 6, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | -0.64% | 1,964 |
| May 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| May 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | - |
| Apr 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Apr 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Apr 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Apr 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Apr 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.68% | - |
| Apr 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Apr 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Apr 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Apr 20, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 6.67% | 31 |
| Apr 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -9.34% | - |