Invisio AB (publ) (FRA:ICQ)
Germany · Delayed Price · Currency is EUR 25.68
+0.12 (0.47%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:ICQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | - | 0.47% | - |
| Apr 23, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -3.40% | - |
| Apr 22, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -2.29% | - |
| Apr 21, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.81% | - |
| Apr 20, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.44% | - |
| Apr 17, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 3.75% | - |
| Apr 16, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 6.04% | - |
| Apr 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.12% | - |
| Apr 14, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.66% | - |
| Apr 13, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.36% | - |
| Apr 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.05% | - |
| Apr 9, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.89% | - |
| Apr 8, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.41% | - |
| Apr 7, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.37% | - |
| Apr 2, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.62% | - |
| Apr 1, 2026 | 23.95 | 24.80 | 23.95 | 24.80 | 24.80 | 11.21% | 200 |
| Mar 31, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 4.69% | - |
| Mar 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -10.69% | - |
| Mar 27, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.49% | - |
| Mar 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.05% | - |
| Mar 25, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.06% | - |
| Mar 24, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.32% | - |
| Mar 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -6.88% | - |
| Mar 20, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Mar 19, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -3.05% | - |
| Mar 18, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -4.20% | - |
| Mar 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.32% | - |
| Mar 16, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | - |
| Mar 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Mar 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.59% | - |
| Mar 11, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.70% | - |
| Mar 10, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.53% | - |
| Mar 9, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.80% | 1 |
| Mar 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.94% | - |
| Mar 5, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 3.47% | - |
| Mar 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.18% | - |
| Mar 3, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.89% | - |
| Mar 2, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -3.28% | - |
| Feb 27, 2026 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | 0.17% | 200 |
| Feb 26, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Feb 25, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.52% | - |
| Feb 24, 2026 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | -1.19% | 200 |
| Feb 23, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.48% | - |
| Feb 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | - |
| Feb 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Feb 18, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 3.46% | 27 |
| Feb 17, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -6.62% | - |
| Feb 16, 2026 | 30.70 | 30.95 | 30.70 | 30.95 | 30.95 | 2.31% | 221 |
| Feb 13, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 16.35% | - |
| Feb 12, 2026 | 23.95 | 26.00 | 23.95 | 26.00 | 26.00 | 7.22% | 65 |