Identiv, Inc. (FRA:INVN)
Germany · Delayed Price · Currency is EUR 3.580
+0.295 (8.98%)
At close: Apr 24, 2026
FRA:INVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.61% | - |
| Apr 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.31% | - |
| Apr 14, 2026 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | -0.33% | 1 |
| Apr 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.91% | - |
| Apr 10, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 3.23% | 5,050 |
| Apr 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.82% | - |
| Apr 8, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.43% | - |
| Apr 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.45% | - |
| Apr 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.43% | - |
| Apr 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.78% | - |
| Mar 31, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.83% | - |
| Mar 30, 2026 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | -1.85% | - |
| Mar 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -6.63% | - |
| Mar 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 17.43% | - |
| Mar 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 6.10% | - |
| Mar 24, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.01% | - |
| Mar 23, 2026 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | 0.37% | 27 |
| Mar 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.03% | - |
| Mar 19, 2026 | 2.91 | 2.91 | 2.81 | 2.81 | 2.81 | -4.59% | 8 |
| Mar 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Mar 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.13% | 1 |
| Mar 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.09% | - |
| Mar 13, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 13.71% | - |
| Mar 12, 2026 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -5.03% | - |
| Mar 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -22.06% | 10 |
| Mar 10, 2026 | 2.80 | 3.70 | 2.80 | 3.70 | 3.70 | 36.85% | 300 |
| Mar 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.37% | - |
| Mar 6, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -3.06% | - |
| Mar 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 3.16% | - |
| Mar 4, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.09% | - |
| Mar 3, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.93% | - |
| Mar 2, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.19% | 1 |
| Feb 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.34% | - |
| Feb 26, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.19% | 2 |
| Feb 25, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.88% | - |
| Feb 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.50% | - |
| Feb 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.07% | - |
| Feb 20, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.31% | - |
| Feb 19, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.71% | - |
| Feb 18, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 3.35% | - |
| Feb 17, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.39% | - |
| Feb 16, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | - |
| Feb 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.59% | - |
| Feb 12, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -7.78% | - |
| Feb 11, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | 5.35% | 500 |