Invisio AB (publ) (FRA:ICQ)
Germany · Delayed Price · Currency is EUR 23.50
+1.30 (5.86%)
At close: Nov 28, 2025
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.21% | - |
| Nov 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 5.86% | - |
| Nov 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.37% | - |
| Nov 26, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.13% | - |
| Nov 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.56% | - |
| Nov 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Nov 21, 2025 | 22.75 | 22.75 | 22.60 | 22.60 | 22.60 | -5.04% | 50 |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Nov 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.64% | - |
| Nov 18, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -4.27% | - |
| Nov 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.96% | - |
| Nov 14, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.39% | - |
| Nov 13, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -2.12% | - |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Nov 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Nov 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | 50 |
| Nov 7, 2025 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | -0.76% | 100 |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.06% | - |
| Nov 5, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.11% | - |
| Nov 4, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.46% | - |
| Nov 3, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.44% | - |
| Oct 31, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.54% | - |
| Oct 30, 2025 | 28.45 | 28.45 | 28.00 | 28.00 | 28.00 | -4.27% | - |
| Oct 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.18% | - |
| Oct 28, 2025 | 29.45 | 29.60 | 29.45 | 29.60 | 29.60 | 0.17% | 35 |
| Oct 27, 2025 | 30.55 | 30.55 | 29.55 | 29.55 | 29.55 | -3.27% | - |
| Oct 24, 2025 | 28.40 | 30.55 | 28.40 | 30.55 | 30.55 | 11.29% | 1,600 |
| Oct 23, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.48% | - |
| Oct 22, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.93% | - |
| Oct 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | - |
| Oct 20, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.13% | - |
| Oct 17, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.31% | - |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.92% | - |
| Oct 15, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.37% | - |
| Oct 14, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.93% | - |
| Oct 13, 2025 | 27.75 | 27.75 | 26.90 | 26.90 | 26.90 | -2.18% | 30 |
| Oct 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.31% | - |
| Oct 9, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 3.68% | - |
| Oct 8, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.91% | - |
| Oct 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.37% | - |
| Oct 6, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -4.38% | - |
| Oct 3, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
| Oct 2, 2025 | 28.45 | 28.55 | 28.45 | 28.55 | 28.55 | 1.06% | - |
| Oct 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.89% | - |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Sep 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Sep 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | 30 |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.50% | - |
| Sep 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -2.76% | - |
| Sep 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.98% | - |