Invisio AB (publ) (FRA:ICQ)
Germany · Delayed Price · Currency is EUR 28.45
-0.15 (-0.52%)
Last updated: Sep 9, 2025, 8:05 AM CET
Invisio AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 27.35 | 27.55 | 27.35 | 27.55 | - | 0.55% | 140 |
| Aug 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -0.72% | 10 |
| Aug 12, 2025 | 27.70 | 27.70 | 27.60 | 27.60 | - | -1.78% | 10 |
| Aug 11, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | -1.75% | 200 |
| Aug 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 0.35% | 200 |
| Aug 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | - | -0.70% | 200 |
| Aug 6, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | -0.52% | - |
| Aug 5, 2025 | 28.45 | 28.85 | 28.45 | 28.85 | - | 1.58% | 200 |
| Aug 4, 2025 | 28.10 | 28.40 | 28.10 | 28.40 | - | 1.25% | 200 |
| Aug 1, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | - | -2.77% | 200 |
| 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% | - |