Skip to main content
logo
Invisio AB (publ) (FRA:ICQ)
Germany flag Germany · Delayed Price · Currency is EUR
25.26
+0.28 (1.12%)
Last updated: Jun 3, 2026, 8:08 AM CET

FRA:ICQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202625.2625.2625.2625.26-1.12%-
Jun 2, 202624.9824.9824.9824.9824.98-2.73%-
Jun 1, 202625.6825.6825.6825.6825.68-1.38%-
May 29, 202626.0426.0426.0426.0426.041.24%-
May 28, 202625.7225.7225.7225.7225.720.63%-
May 27, 202625.5625.5625.5625.5625.561.59%-
May 26, 202625.1625.1625.1625.1625.161.78%-
May 25, 202624.7224.7224.7224.7224.721.15%-
May 22, 202624.4424.4424.4424.4424.44-0.97%118
May 21, 202624.4424.8824.4424.6824.688.15%118
May 20, 202622.8222.8222.8222.8222.820.62%-
May 19, 202622.6822.6822.6822.6822.68-1.13%-
May 18, 202622.9422.9422.9422.9422.94-1.71%-
May 15, 202623.3423.3423.3423.3423.34-0.60%-
May 14, 202623.4823.4823.4823.4823.481.82%-
May 13, 202623.0623.0623.0623.0623.06-0.52%-
May 12, 202623.1823.1823.1823.1823.182.93%-
May 11, 202622.5222.5222.5222.5222.522.74%-
May 8, 202622.2022.2021.9221.9221.92-8.67%1
May 7, 202624.0024.0024.0024.0024.00-3.24%-
May 6, 202625.0825.0825.0825.0824.802.87%-
May 5, 202624.3824.3824.3824.3824.11-1.06%-
May 4, 202624.7624.7624.6424.6424.372.24%102
Apr 30, 202624.1024.1024.1024.1023.83-3.60%-
Apr 29, 202625.0025.0025.0025.0024.72-2.27%-
Apr 28, 202625.6425.6425.5825.5825.30-0.08%10
Apr 27, 202625.6025.6025.6025.6025.32-0.31%-
Apr 24, 202625.6825.6825.6825.6825.400.47%-
Apr 23, 202625.5625.5625.5625.5625.28-3.40%-
Apr 22, 202626.4626.4626.4626.4626.17-2.29%-
Apr 21, 202627.0827.0827.0827.0826.78-0.81%-
Apr 20, 202627.3027.3027.3027.3027.00-1.44%-
Apr 17, 202627.7027.7027.7027.7027.393.75%-
Apr 16, 202626.7026.7026.7026.7026.416.04%-
Apr 15, 202625.1825.1825.1825.1824.901.12%-
Apr 14, 202624.9024.9024.9024.9024.633.66%-
Apr 13, 202624.0224.0224.0224.0223.75-2.36%-
Apr 10, 202624.6024.6024.6024.6024.33-1.05%-
Apr 9, 202624.8624.8624.8624.8624.590.89%-
Apr 8, 202624.6424.6424.6424.6424.372.41%-
Apr 7, 202624.0624.0624.0624.0623.79-0.37%-
Apr 2, 202624.1524.1524.1524.1523.88-2.62%-
Apr 1, 202623.9524.8023.9524.8024.5311.21%200
Mar 31, 202622.3022.3022.3022.3022.054.69%-
Mar 30, 202621.3021.3021.3021.3021.06-10.69%-
Mar 27, 202623.8523.8523.8523.8523.591.49%-
Mar 26, 202623.5023.5023.5023.5023.24-1.05%-
Mar 25, 202623.7523.7523.7523.7523.49-2.06%-
Mar 24, 202624.2524.2524.2524.2523.982.32%-
Mar 23, 202623.7023.7023.7023.7023.44-6.88%-