Invisio AB (publ) (FRA:ICQ)
Germany · Delayed Price · Currency is EUR 27.45
+0.40 (1.48%)
At close: Oct 23, 2025
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | - | 1.48% | - |
| Oct 22, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | - | 0.93% | - |
| Oct 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 0.19% | 30 |
| Oct 20, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | - | 1.13% | 30 |
| Oct 17, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | -1.31% | 30 |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -0.92% | 30 |
| Oct 15, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | - | -0.37% | - |
| Oct 14, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | - | 0.93% | 30 |
| Oct 13, 2025 | 27.75 | 27.75 | 26.90 | 26.90 | - | -2.18% | 30 |
| Oct 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | -2.31% | 30 |
| Oct 9, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | - | 3.68% | - |
| Oct 8, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | - | -0.91% | - |
| Oct 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | 0.37% | 30 |
| Oct 6, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | - | -4.38% | - |
| Oct 3, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | - | - | 30 |
| Oct 2, 2025 | 28.45 | 28.55 | 28.45 | 28.55 | - | 1.06% | - |
| Oct 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | 0.89% | 30 |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -2.78% | 30 |
| Sep 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -1.37% | - |
| Sep 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -2.01% | 30 |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -0.50% | - |
| Sep 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | -2.76% | - |
| Sep 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | 0.98% | 15 |
| Sep 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | - | - |
| Sep 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | 3.92% | 15 |
| Sep 18, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | - | -4.24% | 15 |
| Sep 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | - | 0.66% | 15 |
| Sep 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | -0.98% | 3 |
| Sep 15, 2025 | 30.75 | 30.95 | 30.75 | 30.75 | - | 0.99% | 3 |
| Sep 12, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | 4.46% | 300 |
| Sep 11, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | - | -0.68% | 300 |
| Sep 10, 2025 | 29.00 | 29.35 | 29.00 | 29.35 | - | 3.16% | 300 |
| Sep 9, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | -0.52% | 300 |
| Sep 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1.42% | - |
| Sep 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1.26% | 300 |
| Sep 4, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | - | -0.36% | 300 |
| Sep 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | -0.71% | 300 |
| Sep 2, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | - | 0.72% | - |
| Sep 1, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | -0.71% | 300 |
| Aug 29, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | - | 1.44% | 300 |
| Aug 28, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | - | 300 |
| Aug 27, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | - | 300 |
| Aug 26, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | 0.73% | - |
| Aug 25, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | - | 2.99% | - |
| Aug 22, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | - | -1.29% | 300 |
| Aug 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | - | 0.18% | 300 |
| Aug 20, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | - | -0.73% | 300 |
| Aug 19, 2025 | 27.40 | 27.40 | 27.25 | 27.25 | - | - | 300 |
| Aug 18, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | - | -1.98% | 140 |
| Aug 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 0.91% | 140 |