Invisio AB (publ) (FRA:ICQ)
Germany · Delayed Price · Currency is EUR 23.85
+0.35 (1.49%)
At close: Mar 27, 2026
FRA:ICQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.49% | - |
| Mar 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.05% | - |
| Mar 25, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.06% | - |
| Mar 24, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.32% | - |
| Mar 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -6.88% | - |
| Mar 20, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Mar 19, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -3.05% | - |
| Mar 18, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -4.20% | - |
| Mar 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.32% | - |
| Mar 16, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | - |
| Mar 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Mar 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.59% | - |
| Mar 11, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.70% | - |
| Mar 10, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.53% | - |
| Mar 9, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.80% | 1 |
| Mar 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.94% | - |
| Mar 5, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 3.47% | - |
| Mar 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.18% | - |
| Mar 3, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.89% | - |
| Mar 2, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -3.28% | - |
| Feb 27, 2026 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | 0.17% | 200 |
| Feb 26, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Feb 25, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.52% | - |
| Feb 24, 2026 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | -1.19% | 200 |
| Feb 23, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.48% | - |
| 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% | - |