InVision Aktiengesellschaft (HAM:IVX)
Germany · Delayed Price · Currency is EUR 6.50
+0.20 (3.17%)
At close: Sep 9, 2025
HAM:IVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.26 | 6.50 | 6.26 | 6.50 | 6.50 | 3.17% | - |
| Sep 8, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 0.96% | 1,875 |
| Sep 5, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | - |
| Sep 4, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -9.86% | - |
| Sep 3, 2025 | 6.14 | 6.90 | 6.14 | 6.90 | 6.90 | 12.75% | 100 |
| Sep 2, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.99% | - |
| Sep 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.11% | - |
| Aug 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Aug 28, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Aug 27, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.16% | - |
| Aug 26, 2025 | 6.32 | 6.33 | 6.32 | 6.33 | 6.33 | -1.09% | 60 |
| Aug 25, 2025 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | 0.79% | 40 |
| Aug 22, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -8.50% | 470 |
| Aug 21, 2025 | 6.50 | 6.94 | 6.50 | 6.94 | 6.94 | 6.77% | 1,000 |
| Aug 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Aug 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Aug 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| Aug 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 12, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 2,740 |
| Aug 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.32% | - |
| Aug 4, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% | - |
| Aug 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 31, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | -3.08% | 63 |
| Jul 30, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 45 |
| Jul 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jul 25, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 41 |
| Jul 24, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,500 |
| Jul 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 21, 2025 | 6.20 | 7.05 | 6.20 | 6.20 | 6.20 | - | 4,000 |
| Jul 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Jul 16, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | -9.15% | 400 |
| Jul 15, 2025 | 6.20 | 7.10 | 6.20 | 7.10 | 7.10 | 7.58% | 900 |
| Jul 14, 2025 | 7.31 | 7.31 | 6.60 | 6.60 | 6.60 | -9.71% | 5,200 |
| Jul 11, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.55% | - |
| Jul 10, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Jul 9, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Jul 8, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Jul 7, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.28% | - |
| Jul 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jul 2, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 2.67% | 3,611 |