Invisio AB (publ) (FRA:ICQ)
Germany · Delayed Price · Currency is EUR 30.20
+0.30 (1.00%)
At close: Feb 20, 2026
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | - |
| Feb 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Feb 18, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 3.46% | 27 |
| Feb 17, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -6.62% | - |
| Feb 16, 2026 | 30.70 | 30.95 | 30.70 | 30.95 | 30.95 | 2.31% | 221 |
| Feb 13, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 16.35% | - |
| Feb 12, 2026 | 23.95 | 26.00 | 23.95 | 26.00 | 26.00 | 7.22% | 65 |
| Feb 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.22% | - |
| Feb 10, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.87% | - |
| Feb 9, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 3.21% | - |
| Feb 6, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.51% | - |
| Feb 5, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.84% | - |
| Feb 4, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2.07% | 3 |
| Feb 3, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Feb 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.80% | - |
| Jan 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | - |
| Jan 29, 2026 | 25.35 | 25.35 | 24.95 | 24.95 | 24.95 | -4.22% | 552 |
| Jan 28, 2026 | 25.75 | 26.05 | 25.75 | 26.05 | 26.05 | 3.37% | 46 |
| Jan 27, 2026 | 24.65 | 25.20 | 24.65 | 25.20 | 25.20 | -4.73% | 261 |
| Jan 26, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | - |
| Jan 23, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -5.54% | - |
| Jan 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.95% | - |
| Jan 21, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.41% | - |
| Jan 20, 2026 | 28.90 | 28.90 | 28.45 | 28.45 | 28.45 | 1.43% | 46 |
| Jan 19, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.36% | - |
| Jan 16, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.05% | - |
| Jan 15, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.73% | - |
| Jan 14, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3.21% | - |
| Jan 13, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.90% | - |
| Jan 12, 2026 | 26.55 | 27.80 | 26.55 | 27.80 | 27.80 | 1.83% | 200 |
| Jan 9, 2026 | 26.90 | 27.30 | 26.90 | 27.30 | 27.30 | 6.23% | 190 |
| Jan 8, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.19% | - |
| Jan 7, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.77% | - |
| Jan 6, 2026 | 25.45 | 25.85 | 25.45 | 25.85 | 25.85 | 1.17% | 261 |
| Jan 5, 2026 | 23.85 | 25.55 | 23.85 | 25.55 | 25.55 | 6.02% | 27 |
| Jan 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% | - |
| Dec 30, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Dec 29, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | - |
| Dec 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.04% | - |
| Dec 22, 2025 | 23.60 | 23.95 | 23.60 | 23.95 | 23.95 | 0.84% | 416 |
| Dec 19, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Dec 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.85% | - |
| Dec 17, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.87% | - |
| Dec 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.24% | - |
| Dec 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.01% | - |
| Dec 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | - |
| Dec 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.51% | - |
| Dec 8, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | - |