Invicta Holdings Limited (FRA:I5J)
Germany · Delayed Price · Currency is EUR 1.770
+0.070 (4.12%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:I5J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | - | -1.90% | - |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | 1.12% | - |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | 1.14% | - |
| Aug 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | -2.22% | - |
| Aug 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | 0.56% | - |
| Aug 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | 1.13% | - |
| Aug 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.70 | -1.67% | - |
| Aug 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | -0.55% | - |
| Aug 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | 1.12% | - |
| Aug 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | -2.72% | - |
| Aug 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | 1.10% | - |
| Aug 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | - | - |
| Aug 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | 0.55% | - |
| Aug 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | 1.12% | - |
| Aug 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | 0.56% | - |
| Aug 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | 2.30% | - |
| Aug 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | -2.25% | - |
| Aug 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | -1.11% | - |
| Jul 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | 2.27% | - |
| Jul 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | -2.76% | - |
| Jul 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.74 | -0.55% | - |
| Jul 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | - | - |
| Jul 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | -0.55% | - |
| Jul 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | -3.17% | - |
| Jul 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | 0.53% | - |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | 2.17% | - |
| Jul 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | - | - |
| Jul 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | - | - |
| Jul 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | -1.08% | - |
| Jul 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | -0.53% | - |
| Jul 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | - | - |
| Jul 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | -0.53% | - |
| Jul 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | -0.53% | - |
| Jul 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | 0.53% | - |
| Jul 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | -0.53% | - |
| Jul 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | - | - |
| Jul 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | - | - |
| Jul 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | - | - |
| Jul 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | - | - |
| Jul 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | 0.53% | - |
| Jul 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | -1.57% | - |
| Jun 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.84 | 2.69% | - |
| Jun 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | 0.54% | - |
| Jun 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | 0.54% | - |
| Jun 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | - | - |
| Jun 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | -0.54% | - |
| Jun 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | 0.54% | - |
| Jun 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.77 | 0.55% | - |
| Jun 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | - | - |
| Jun 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | -0.54% | - |