Invisio AB (publ) (FRA:ICQ)
Germany · Delayed Price · Currency is EUR 25.00
+0.05 (0.20%)
At close: Jan 30, 2026
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | - |
| Jan 29, 2026 | 25.35 | 25.35 | 24.95 | 24.95 | 24.95 | -4.22% | 552 |
| Jan 28, 2026 | 25.75 | 26.05 | 25.75 | 26.05 | 26.05 | 3.37% | 46 |
| Jan 27, 2026 | 24.65 | 25.20 | 24.65 | 25.20 | 25.20 | -4.73% | 261 |
| Jan 26, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | - |
| Jan 23, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -5.54% | - |
| Jan 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.95% | - |
| Jan 21, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.41% | - |
| Jan 20, 2026 | 28.90 | 28.90 | 28.45 | 28.45 | 28.45 | 1.43% | 46 |
| Jan 19, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.36% | - |
| Jan 16, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.05% | - |
| Jan 15, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.73% | - |
| Jan 14, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3.21% | - |
| Jan 13, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.90% | - |
| Jan 12, 2026 | 26.55 | 27.80 | 26.55 | 27.80 | 27.80 | 1.83% | 200 |
| Jan 9, 2026 | 26.90 | 27.30 | 26.90 | 27.30 | 27.30 | 6.23% | 190 |
| Jan 8, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.19% | - |
| Jan 7, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.77% | - |
| Jan 6, 2026 | 25.45 | 25.85 | 25.45 | 25.85 | 25.85 | 1.17% | 261 |
| Jan 5, 2026 | 23.85 | 25.55 | 23.85 | 25.55 | 25.55 | 6.02% | 27 |
| Jan 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% | - |
| Dec 30, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Dec 29, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | - |
| Dec 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.04% | - |
| Dec 22, 2025 | 23.60 | 23.95 | 23.60 | 23.95 | 23.95 | 0.84% | 416 |
| Dec 19, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Dec 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.85% | - |
| Dec 17, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.87% | - |
| Dec 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.24% | - |
| Dec 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.01% | - |
| Dec 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | - |
| Dec 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.51% | - |
| Dec 8, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | - |
| Dec 5, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.63% | - |
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.06% | - |
| Dec 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.29% | - |
| Dec 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.85% | - |
| 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% | - |