Invisio AB (publ) (FRA:ICQ)
Germany flag Germany · Delayed Price · Currency is EUR
27.45
+0.40 (1.48%)
At close: Oct 23, 2025

Invisio AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202527.4527.4527.4527.45-1.48%-
Oct 22, 202527.0527.0527.0527.05-0.93%-
Oct 21, 202526.8026.8026.8026.80-0.19%30
Oct 20, 202526.7526.7526.7526.75-1.13%30
Oct 17, 202526.4526.4526.4526.45--1.31%30
Oct 16, 202526.8026.8026.8026.80--0.92%30
Oct 15, 202527.0527.0527.0527.05--0.37%-
Oct 14, 202527.1527.1527.1527.15-0.93%30
Oct 13, 202527.7527.7526.9026.90--2.18%30
Oct 10, 202527.5027.5027.5027.50--2.31%30
Oct 9, 202528.1528.1528.1528.15-3.68%-
Oct 8, 202527.1527.1527.1527.15--0.91%-
Oct 7, 202527.4027.4027.4027.40-0.37%30
Oct 6, 202527.3027.3027.3027.30--4.38%-
Oct 3, 202528.5528.5528.5528.55--30
Oct 2, 202528.4528.5528.4528.55-1.06%-
Oct 1, 202528.2528.2528.2528.25-0.89%30
Sep 30, 202528.0028.0028.0028.00--2.78%30
Sep 29, 202528.8028.8028.8028.80--1.37%-
Sep 26, 202529.2029.2029.2029.20--2.01%30
Sep 25, 202529.8029.8029.8029.80--0.50%-
Sep 24, 202529.9529.9529.9529.95--2.76%-
Sep 23, 202530.8030.8030.8030.80-0.98%15
Sep 22, 202530.5030.5030.5030.50---
Sep 19, 202530.5030.5030.5030.50-3.92%15
Sep 18, 202529.3529.3529.3529.35--4.24%15
Sep 17, 202530.6530.6530.6530.65-0.66%15
Sep 16, 202530.4530.4530.4530.45--0.98%3
Sep 15, 202530.7530.9530.7530.75-0.99%3
Sep 12, 202530.4530.4530.4530.45-4.46%300
Sep 11, 202529.1529.1529.1529.15--0.68%300
Sep 10, 202529.0029.3529.0029.35-3.16%300
Sep 9, 202528.4528.4528.4528.45--0.52%300
Sep 8, 202528.6028.6028.6028.60-1.42%-
Sep 5, 202528.2028.2028.2028.20-1.26%300
Sep 4, 202527.8527.8527.8527.85--0.36%300
Sep 3, 202527.9527.9527.9527.95--0.71%300
Sep 2, 202528.1528.1528.1528.15-0.72%-
Sep 1, 202527.9527.9527.9527.95--0.71%300
Aug 29, 202528.1528.1528.1528.15-1.44%300
Aug 28, 202527.7527.7527.7527.75--300
Aug 27, 202527.7527.7527.7527.75--300
Aug 26, 202527.7527.7527.7527.75-0.73%-
Aug 25, 202527.5527.5527.5527.55-2.99%-
Aug 22, 202526.7526.7526.7526.75--1.29%300
Aug 21, 202527.1027.1027.1027.10-0.18%300
Aug 20, 202527.0527.0527.0527.05--0.73%300
Aug 19, 202527.4027.4027.2527.25--300
Aug 18, 202527.2527.2527.2527.25--1.98%140
Aug 15, 202527.8027.8027.8027.80-0.91%140