Invisio AB (publ) (FRA:ICQ)
Germany · Delayed Price · Currency is EUR 20.82
+0.66 (3.27%)
At close: Sep 18, 2026
FRA:ICQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 3.27% | - |
| Sep 17, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.90% | - |
| Sep 16, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.91% | - |
| Sep 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.98% | 55 |
| Sep 14, 2026 | 20.14 | 20.62 | 20.14 | 20.62 | 20.62 | 0.49% | 2 |
| Sep 11, 2026 | 20.72 | 20.72 | 20.52 | 20.52 | 20.52 | -1.63% | 3 |
| Sep 10, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.19% | - |
| Sep 9, 2026 | 20.74 | 20.82 | 20.74 | 20.82 | 20.82 | 2.56% | - |
| Sep 8, 2026 | 20.62 | 20.62 | 20.30 | 20.30 | 20.30 | -3.52% | 18 |
| Sep 7, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.38% | - |
| Sep 4, 2026 | 21.04 | 21.12 | 21.04 | 21.12 | 21.12 | 4.45% | 15 |
| Sep 3, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.50% | - |
| Sep 2, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.57% | - |
| Sep 1, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.92% | - |
| Aug 31, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -4.75% | - |
| Aug 28, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 4.89% | 13 |
| Aug 27, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.29% | - |
| Aug 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 3.90% | - |
| Aug 25, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.86% | - |
| Aug 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.83% | - |
| Aug 21, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 2.57% | - |
| Aug 20, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -3.62% | - |
| Aug 19, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.76% | 1 |
| Aug 18, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% | - |
| Aug 17, 2026 | 21.44 | 21.44 | 21.14 | 21.14 | 21.14 | 4.14% | 10 |
| Aug 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.59% | - |
| Aug 13, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.77% | - |
| Aug 12, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.10% | - |
| Aug 11, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.49% | - |
| Aug 10, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% | - |
| Aug 7, 2026 | 19.65 | 20.48 | 19.65 | 20.48 | 20.48 | 5.40% | 106 |
| Aug 6, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.77% | - |
| Aug 5, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 4.11% | - |
| Aug 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.32% | - |
| Aug 3, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Jul 31, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.64% | - |
| Jul 30, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.05% | - |
| Jul 29, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 3.20% | - |
| Jul 28, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.34% | - |
| Jul 27, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 2.19% | - |
| Jul 24, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -3.43% | - |
| Jul 23, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 2.99% | - |
| Jul 22, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.16% | - |
| Jul 21, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -5.22% | - |
| Jul 20, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 4.93% | - |
| Jul 17, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -3.35% | - |
| Jul 16, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.54% | - |
| Jul 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.26% | 120 |
| Jul 14, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.47% | - |
| Jul 13, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.36% | - |