Identiv, Inc. (FRA:INVN)
Germany · Delayed Price · Currency is EUR 2.865
-0.045 (-1.55%)
At close: Jan 9, 2026
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.55% | 6 |
| Jan 8, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.43% | 5 |
| Jan 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.50% | - |
| Jan 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.80% | - |
| Jan 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.27% | - |
| Jan 2, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 12.76% | 12 |
| Dec 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.53% | - |
| Dec 29, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.07% | 1 |
| Dec 23, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.33% | - |
| Dec 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.52% | - |
| Dec 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.17% | - |
| Dec 18, 2025 | 2.85 | 2.87 | 2.85 | 2.87 | 2.87 | -2.71% | 4 |
| Dec 17, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.03% | 23 |
| Dec 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | 5 |
| Dec 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Dec 12, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.52% | - |
| Dec 11, 2025 | 3.07 | 3.07 | 2.97 | 2.97 | 2.97 | -2.79% | 8 |
| Dec 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.16% | - |
| Dec 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | - |
| Dec 8, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 4.67% | 2 |
| Dec 5, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Dec 4, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | - |
| Dec 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.59% | - |
| Dec 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.53% | - |
| Dec 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.55% | - |
| Nov 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | - |
| Nov 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.20% | - |
| Nov 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Nov 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 4.52% | - |
| Nov 24, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.28% | - |
| Nov 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.37% | 11 |
| Nov 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.04% | - |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.85% | - |
| Nov 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.99% | - |
| Nov 17, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 7.09% | - |
| Nov 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.73% | - |
| Nov 13, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.48% | 135 |
| Nov 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -6.86% | - |
| Nov 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.35% | - |
| Nov 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.60% | - |
| Nov 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.25% | - |
| Nov 6, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.89% | - |
| Nov 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | - |
| Nov 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.15% | - |
| Nov 3, 2025 | 3.41 | 3.41 | 3.30 | 3.35 | 3.35 | 2.29% | 380 |
| Oct 31, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | - |
| Oct 30, 2025 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | -1.05% | - |
| Oct 29, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | 1.99% | 5 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.46% | - |
| Oct 27, 2025 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -3.68% | - |