Invisio AB (publ) (FRA:ICQ)
Germany · Delayed Price · Currency is EUR 28.85
+0.15 (0.52%)
At close: Jul 31, 2025, 10:00 PM CET
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | - | -2.77% | - |
| Jul 31, 2025 | 28.45 | 28.85 | 28.45 | 28.85 | - | 0.52% | 200 |
| Jul 30, 2025 | 28.65 | 28.70 | 28.65 | 28.70 | - | -3.04% | 201 |
| Jul 29, 2025 | 29.25 | 29.60 | 29.25 | 29.60 | - | 1.54% | 4 |
| Jul 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | - | -2.02% | 115 |
| Jul 25, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | - | 0.85% | 115 |
| Jul 24, 2025 | 29.40 | 30.00 | 29.40 | 29.50 | - | 2.25% | 105 |
| Jul 23, 2025 | 28.95 | 28.95 | 28.85 | 28.85 | - | -3.67% | 15 |
| Jul 22, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | - | -6.41% | 10 |
| Jul 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -4.05% | 150 |
| Jul 18, 2025 | 34.40 | 34.40 | 33.35 | 33.35 | - | -2.63% | 150 |
| Jul 17, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | - | 2.85% | 15 |
| Jul 16, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | - | -4.17% | 15 |
| Jul 15, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | - | 1.91% | 15 |
| Jul 14, 2025 | 34.95 | 34.95 | 34.10 | 34.10 | - | -4.21% | 15 |
| Jul 11, 2025 | 34.50 | 35.60 | 34.50 | 35.60 | - | 8.37% | 300 |
| Jul 10, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | - | -1.79% | 6 |
| Jul 9, 2025 | 32.85 | 33.45 | 32.85 | 33.45 | - | 0.15% | 6 |
| Jul 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | 0.45% | 4 |
| Jul 7, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | - | 1.99% | 4 |
| Jul 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | - | 4 |
| Jul 3, 2025 | 32.45 | 33.10 | 32.45 | 32.60 | - | - | 4 |
| Jul 2, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | 1.40% | - |
| Jul 1, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | - | 0.94% | - |
| Jun 30, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | - | 1.43% | - |
| Jun 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 1.13% | 10 |
| Jun 26, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | -0.64% | - |
| Jun 25, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | 1.63% | 10 |
| Jun 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | 4.41% | - |
| Jun 23, 2025 | 30.50 | 30.50 | 29.45 | 29.45 | - | -2.81% | 10 |
| Jun 20, 2025 | 30.35 | 30.35 | 30.30 | 30.30 | - | 5.57% | 10 |
| Jun 19, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | -2.55% | 447 |
| Jun 18, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | - | 0.17% | - |
| Jun 17, 2025 | 29.85 | 29.85 | 29.40 | 29.40 | - | -1.51% | 447 |
| Jun 16, 2025 | 29.40 | 29.85 | 29.40 | 29.85 | - | -0.17% | 447 |
| Jun 13, 2025 | 29.00 | 29.90 | 29.00 | 29.90 | - | 1.87% | 10 |
| Jun 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | - | -3.45% | - |
| Jun 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -2.25% | - |
| Jun 10, 2025 | 31.75 | 31.75 | 31.10 | 31.10 | - | -2.81% | 310 |
| Jun 9, 2025 | 32.30 | 32.30 | 32.00 | 32.00 | - | -0.78% | 310 |
| Jun 6, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | - | -0.62% | 16 |
| Jun 5, 2025 | 32.25 | 32.45 | 32.25 | 32.45 | - | -0.46% | 16 |
| Jun 4, 2025 | 32.20 | 32.65 | 32.20 | 32.60 | - | - | 1 |
| Jun 3, 2025 | 33.10 | 33.10 | 32.60 | 32.60 | - | -0.91% | - |
| Jun 2, 2025 | 33.80 | 33.80 | 32.90 | 32.90 | - | -2.37% | 130 |
| May 30, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | - | -0.15% | 447 |
| May 29, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | - | 1.05% | 447 |
| May 28, 2025 | 32.70 | 33.40 | 32.70 | 33.40 | - | -0.15% | - |
| May 27, 2025 | 32.80 | 33.45 | 32.80 | 33.45 | - | -0.59% | 447 |
| May 26, 2025 | 33.80 | 33.80 | 33.65 | 33.65 | - | 1.20% | 11 |