Invicta Holdings Limited (FRA:I5J)
Germany · Delayed Price · Currency is EUR 1.810
+0.020 (1.12%)
Last updated: Dec 1, 2025, 8:35 AM CET
Invicta Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Nov 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Nov 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Nov 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Nov 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Nov 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Nov 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Nov 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Nov 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Nov 13, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Nov 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Nov 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Nov 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Nov 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Nov 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Nov 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Nov 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Oct 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Oct 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Oct 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.00% | - |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Oct 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | - |
| Oct 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Oct 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Oct 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Oct 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Oct 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Oct 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Oct 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | - |
| Oct 7, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 4.62% | 200 |
| Oct 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Oct 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | - |
| Sep 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Sep 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Sep 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |