Invisio AB (publ) (FRA:ICQ)
Germany · Delayed Price · Currency is EUR 28.80
-0.40 (-1.37%)
At close: Sep 29, 2025
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Sep 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.92% | - |
| Sep 18, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -4.24% | - |
| Sep 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.66% | 15 |
| Sep 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.98% | - |
| Sep 15, 2025 | 30.75 | 30.95 | 30.75 | 30.75 | 30.75 | 0.99% | 3 |
| Sep 12, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 4.46% | - |
| Sep 11, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.68% | - |
| Sep 10, 2025 | 29.00 | 29.35 | 29.00 | 29.35 | 29.35 | 3.16% | - |
| Sep 9, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.52% | - |
| Sep 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Sep 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.26% | - |
| Sep 4, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.36% | - |
| Sep 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.71% | - |
| Sep 2, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.72% | - |
| Sep 1, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.71% | - |
| Aug 29, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.44% | - |
| Aug 28, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | - |
| Aug 27, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | - |
| Aug 26, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.73% | - |
| Aug 25, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 2.99% | - |
| Aug 22, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.29% | - |
| Aug 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.18% | - |
| Aug 20, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.73% | - |
| Aug 19, 2025 | 27.40 | 27.40 | 27.25 | 27.25 | 27.25 | - | 300 |
| Aug 18, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.98% | - |
| Aug 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.91% | - |
| Aug 14, 2025 | 27.35 | 27.55 | 27.35 | 27.55 | 27.55 | 0.55% | 140 |
| Aug 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Aug 12, 2025 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | -1.78% | 10 |
| Aug 11, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.75% | - |
| Aug 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | - |
| Aug 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.70% | - |
| Aug 6, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.52% | - |
| Aug 5, 2025 | 28.45 | 28.85 | 28.45 | 28.85 | 28.85 | 1.58% | - |
| Aug 4, 2025 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 1.25% | - |
| Aug 1, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.77% | - |
| Jul 31, 2025 | 28.45 | 28.85 | 28.45 | 28.85 | 28.85 | 0.52% | 200 |
| Jul 30, 2025 | 28.65 | 28.70 | 28.65 | 28.70 | 28.70 | -3.04% | 201 |
| Jul 29, 2025 | 29.25 | 29.60 | 29.25 | 29.60 | 29.60 | 1.54% | 4 |
| Jul 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -2.02% | - |
| Jul 25, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 115 |
| Jul 24, 2025 | 29.40 | 30.00 | 29.40 | 29.50 | 29.50 | 2.25% | 105 |
| Jul 23, 2025 | 28.95 | 28.95 | 28.85 | 28.85 | 28.85 | -3.67% | 15 |
| Jul 22, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | -6.41% | 10 |