Identiv, Inc. (FRA:INVN)
Germany · Delayed Price · Currency is EUR 2.080
-0.890 (-29.97%)
Last updated: Jun 26, 2026, 8:16 AM CET
FRA:INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -29.97% | - |
| Jun 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -6.31% | 100 |
| Jun 24, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.52% | - |
| Jun 23, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | -3.49% | 50 |
| Jun 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.10% | - |
| Jun 19, 2026 | 3.42 | 3.55 | 3.42 | 3.55 | 3.55 | 7.41% | 1 |
| Jun 18, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.93% | - |
| Jun 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.49% | - |
| Jun 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.32% | - |
| Jun 15, 2026 | 3.23 | 3.48 | 3.23 | 3.48 | 3.48 | 7.41% | 50 |
| Jun 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.15% | - |
| Jun 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.15% | - |
| Jun 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.56% | - |
| Jun 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | 10 |
| Jun 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -6.32% | - |
| Jun 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.99% | - |
| Jun 4, 2026 | 3.49 | 3.73 | 3.49 | 3.53 | 3.53 | 0.71% | 515 |
| Jun 3, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 4.79% | - |
| Jun 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jun 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.62% | - |
| May 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| May 28, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.46% | - |
| May 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.84% | - |
| May 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.33% | - |
| May 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.31% | - |
| May 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| May 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.48% | - |
| May 20, 2026 | 3.27 | 3.47 | 3.20 | 3.47 | 3.47 | 10.16% | 3,000 |
| May 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.80% | - |
| May 18, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.29% | - |
| May 15, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -12.93% | - |
| May 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -5.78% | - |
| May 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | - |
| May 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -6.26% | - |
| May 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| May 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -9.53% | - |
| May 7, 2026 | 4.39 | 4.62 | 4.39 | 4.62 | 4.62 | 7.08% | 505 |
| May 6, 2026 | 4.17 | 4.31 | 4.17 | 4.31 | 4.31 | 7.21% | - |
| May 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.07% | - |
| May 4, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 7.18% | - |
| Apr 30, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.92% | - |
| Apr 29, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.38% | 85 |
| Apr 28, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 9.47% | - |
| Apr 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.28% | - |
| Apr 24, 2026 | 3.38 | 3.58 | 3.38 | 3.58 | 3.58 | 8.98% | 200 |
| Apr 23, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.23% | - |
| Apr 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.60% | - |
| Apr 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.87% | - |
| Apr 20, 2026 | 3.64 | 3.64 | 3.22 | 3.22 | 3.22 | -2.58% | 7 |
| Apr 17, 2026 | 3.08 | 3.30 | 2.90 | 3.30 | 3.30 | 8.02% | 10,250 |