Skip to main content
logo
INVE Technologies, Inc. (FRA:INVN)
Germany flag Germany · Delayed Price · Currency is EUR
2.305
-0.025 (-1.07%)
Last updated: Oct 23, 2026, 8:03 AM CEST

FRA:INVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262.312.312.312.312.31-1.07%1
Oct 22, 20262.332.332.332.332.3325.81%-
Oct 21, 20261.851.851.851.851.85-5.99%1
Oct 20, 20261.891.971.891.971.971.55%-
Oct 19, 20261.861.941.861.941.941.15%-
Oct 16, 20261.921.921.921.921.92-3.33%-
Oct 15, 20261.921.981.921.981.98-5.52%100
Oct 14, 20262.102.102.102.102.10--
Oct 13, 20262.102.102.102.102.102.94%-
Oct 12, 20262.042.042.042.042.042.62%-
Oct 9, 20261.991.991.991.991.99--
Oct 8, 20261.991.991.991.991.99-3.73%-
Oct 7, 20262.032.072.032.072.072.23%-
Oct 6, 20261.972.021.972.022.022.43%-
Oct 5, 20261.971.971.971.971.97-2.86%-
Oct 2, 20262.012.032.012.032.03-3.33%-
Oct 1, 20261.972.101.972.102.106.49%-
Sep 30, 20261.971.971.971.971.97-0.20%-
Sep 29, 20261.981.981.981.981.98-1.69%-
Sep 28, 20262.012.012.012.012.01-4.06%-
Sep 25, 20261.962.101.962.102.101.70%20
Sep 24, 20261.992.061.992.062.06-1.20%-
Sep 23, 20262.062.092.062.092.09-1.88%-
Sep 22, 20262.062.202.062.132.130.95%50
Sep 21, 20262.072.112.072.112.11-1.86%-
Sep 18, 20262.112.152.112.152.151.18%-
Sep 17, 20262.122.122.122.122.12-2.75%-
Sep 16, 20262.132.182.132.182.18-2.24%1
Sep 15, 20262.122.232.122.232.231.83%2
Sep 14, 20262.112.192.112.192.191.62%9
Sep 11, 20262.162.162.162.162.16-0.92%-
Sep 10, 20262.182.182.182.182.18-3.12%-
Sep 9, 20262.182.252.182.252.25-3.02%-
Sep 8, 20262.382.392.322.322.32-2.73%2
Sep 7, 20262.352.382.352.382.384.39%294
Sep 4, 20262.282.282.282.282.28-0.44%-
Sep 3, 20262.262.292.262.292.291.55%30
Sep 2, 20262.262.262.262.262.26-9.80%-
Sep 1, 20262.302.502.302.502.5010.86%240
Aug 31, 20262.252.262.252.262.26-1.31%1
Aug 28, 20262.292.292.292.292.29-2.56%20
Aug 27, 20262.352.352.352.352.350.43%-
Aug 26, 20262.342.342.342.342.340.43%-
Aug 25, 20262.332.332.332.332.330.43%-
Aug 24, 20262.322.322.322.322.32-1.28%-
Aug 21, 20262.352.352.352.352.351.30%-
Aug 20, 20262.322.322.322.322.32-1.91%-
Aug 19, 20262.362.362.362.362.365.36%-
Aug 18, 20262.242.242.242.242.24-3.45%-
Aug 17, 20262.162.342.162.322.327.41%23