IST:INVEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.70	10.77	10.31	10.34	10.34	-3.18%	8,766,054
Nov 6, 2025	10.72	10.93	10.57	10.68	10.68	0.75%	11,725,198
Nov 5, 2025	10.79	10.93	10.58	10.60	10.60	-2.48%	14,750,443
Nov 4, 2025	11.13	11.31	10.79	10.87	10.87	-0.64%	17,244,276
Nov 3, 2025	10.66	11.25	10.52	10.94	10.94	2.72%	33,053,740
Oct 31, 2025	10.83	10.99	10.39	10.65	10.65	-5.59%	35,165,028
Oct 30, 2025	11.48	11.60	11.21	11.28	11.28	-1.57%	15,346,400
Oct 28, 2025	11.05	11.65	10.82	11.46	11.46	4.95%	12,658,052
Oct 27, 2025	10.80	11.38	10.80	10.92	10.92	1.39%	17,509,242
Oct 24, 2025	10.70	10.93	10.50	10.77	10.77	1.80%	14,365,952
Oct 23, 2025	11.10	11.26	10.55	10.58	10.58	-4.68%	21,742,595
Oct 22, 2025	10.71	11.78	10.61	11.10	11.10	3.64%	48,556,979
Oct 21, 2025	10.76	11.25	10.27	10.71	10.71	2.49%	48,691,460
Oct 20, 2025	9.50	10.45	9.42	10.45	10.45	10.00%	18,873,180
Oct 17, 2025	9.73	9.78	9.39	9.50	9.50	-3.06%	6,802,132
Oct 16, 2025	10.00	10.16	9.77	9.80	9.80	-2.68%	7,800,541
Oct 15, 2025	9.75	10.12	9.71	10.07	10.07	3.71%	8,810,895
Oct 14, 2025	9.99	10.04	9.71	9.71	9.71	-2.61%	7,874,079
Oct 13, 2025	10.15	10.30	9.95	9.97	9.97	-3.30%	8,294,305
Oct 10, 2025	10.28	10.43	10.16	10.31	10.31	0.59%	7,514,924
Oct 9, 2025	10.39	10.51	10.21	10.25	10.25	-0.19%	7,356,029
Oct 8, 2025	10.42	10.56	10.20	10.27	10.27	-1.44%	7,217,328
Oct 7, 2025	10.73	10.74	10.37	10.42	10.42	-2.71%	9,642,831
Oct 6, 2025	11.22	11.56	10.69	10.71	10.71	-3.69%	20,772,252
Oct 3, 2025	10.63	11.52	10.63	11.12	11.12	4.91%	34,852,680
Oct 2, 2025	10.66	10.92	10.54	10.60	10.60	0.38%	8,936,341
Oct 1, 2025	10.33	10.70	10.26	10.56	10.56	1.83%	6,463,488
Sep 30, 2025	10.57	10.65	10.27	10.37	10.37	-1.71%	6,184,946
Sep 29, 2025	10.92	10.96	10.52	10.55	10.55	-3.39%	5,931,123
Sep 26, 2025	11.21	11.38	10.86	10.92	10.92	-2.85%	11,674,873
Sep 25, 2025	11.42	11.45	11.18	11.24	11.24	-1.40%	5,637,063
Sep 24, 2025	11.50	11.59	11.29	11.40	11.40	-0.70%	6,513,111
Sep 23, 2025	11.73	11.75	11.46	11.48	11.48	-2.30%	6,528,598
Sep 22, 2025	11.98	12.13	11.72	11.75	11.75	-1.34%	8,788,327
Sep 19, 2025	11.90	12.13	11.67	11.91	11.91	0.42%	11,121,614
Sep 18, 2025	11.85	12.25	11.74	11.86	11.86	0.68%	11,879,345
Sep 17, 2025	12.04	12.07	11.75	11.78	11.78	-2.00%	8,616,132
Sep 16, 2025	12.00	12.15	11.86	12.02	12.02	1.43%	10,519,177
Sep 15, 2025	11.30	11.86	10.94	11.85	11.85	5.80%	10,445,100
Sep 12, 2025	11.38	11.43	11.03	11.20	11.20	-1.58%	7,136,573
Sep 11, 2025	11.71	11.90	11.36	11.38	11.38	-3.15%	9,081,626
Sep 10, 2025	12.05	12.10	11.61	11.75	11.75	-1.26%	10,075,393
Sep 9, 2025	12.30	12.40	11.83	11.90	11.90	-2.46%	9,402,695
Sep 8, 2025	11.81	12.48	11.81	12.20	12.20	-1.61%	12,071,244
Sep 5, 2025	13.34	13.40	12.40	12.40	12.40	-6.70%	16,275,632
Sep 4, 2025	13.79	13.99	13.22	13.29	13.29	-2.49%	16,373,088
Sep 3, 2025	13.40	13.78	13.19	13.63	13.63	2.10%	16,032,974
Sep 2, 2025	13.70	14.17	12.74	13.35	13.35	-1.62%	34,676,124
Sep 1, 2025	13.51	13.71	13.38	13.57	13.57	1.19%	11,695,294
Aug 29, 2025	13.97	14.08	13.30	13.41	13.41	-3.94%	12,314,702