Innio N.V. (VIE:INIO)
Austria · Delayed Price · Currency is EUR 17.55
-0.50 (-2.77%)
At close: Oct 8, 2026
VIE:INIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.00 | 18.15 | 17.55 | 17.55 | 17.55 | -2.77% | - |
| Oct 7, 2026 | 19.05 | 19.20 | 18.05 | 18.05 | 18.05 | 4.94% | - |
| Oct 6, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -4.44% | - |
| Oct 5, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 10.09% | - |
| Oct 2, 2026 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | 1.87% | - |
| Oct 1, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.23% | - |
| Sep 30, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | - |
| Sep 29, 2026 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | -2.40% | 280 |
| Sep 28, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -0.89% | - |
| Sep 25, 2026 | 16.90 | 16.90 | 16.85 | 16.85 | 16.85 | 1.20% | - |
| Sep 24, 2026 | 17.35 | 17.35 | 16.65 | 16.65 | 16.65 | -4.31% | - |
| Sep 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.65% | - |
| Sep 22, 2026 | 17.80 | 17.80 | 16.95 | 16.95 | 16.95 | -7.88% | - |
| Sep 21, 2026 | 18.50 | 18.90 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Sep 18, 2026 | 18.65 | 18.65 | 18.00 | 18.00 | 18.00 | 3.15% | 50 |
| Sep 17, 2026 | 16.50 | 17.45 | 16.50 | 17.45 | 17.45 | 8.39% | 304 |
| Sep 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.22% | 200 |
| Sep 15, 2026 | 17.00 | 17.00 | 15.65 | 15.75 | 15.75 | -7.35% | 568 |
| Sep 14, 2026 | 18.50 | 18.50 | 17.00 | 17.00 | 17.00 | -4.49% | 952 |
| Sep 11, 2026 | 18.00 | 18.00 | 17.45 | 17.80 | 17.80 | 1.14% | 110 |
| Sep 10, 2026 | 17.80 | 18.05 | 17.60 | 17.60 | 17.60 | -1.95% | - |
| Sep 8, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Sep 7, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.36% | - |
| Sep 1, 2026 | 17.40 | 17.65 | 17.20 | 17.20 | 17.20 | -6.01% | - |
| Aug 31, 2026 | 18.35 | 18.50 | 18.30 | 18.30 | 18.30 | -6.15% | - |
| Aug 28, 2026 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | -4.41% | - |
| Aug 27, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 7.37% | - |
| Aug 26, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -1.04% | - |
| Aug 25, 2026 | 19.55 | 19.55 | 19.15 | 19.20 | 19.20 | -1.03% | 100 |
| Aug 24, 2026 | 24.00 | 24.00 | 19.40 | 19.40 | 19.40 | -18.49% | 671 |
| Aug 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.93% | 5 |
| Aug 6, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | -5.37% | - |
| Aug 5, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 10.00% | - |
| Aug 4, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Aug 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.42% | - |
| Jul 30, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.93% | - |
| Jul 29, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -4.17% | 100 |
| Jul 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -7.69% | - |
| Jul 27, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Jul 24, 2026 | 25.50 | 25.50 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Jul 23, 2026 | 23.70 | 24.00 | 23.70 | 23.80 | 23.80 | -8.11% | - |
| Jul 22, 2026 | 26.80 | 26.80 | 25.90 | 25.90 | 25.90 | 6.15% | - |
| Jul 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.09% | - |
| Jul 20, 2026 | 24.50 | 24.50 | 23.90 | 23.90 | 23.90 | 1.79% | - |
| Jul 17, 2026 | 24.31 | 24.56 | 23.48 | 23.48 | 23.48 | -6.71% | - |
| Jul 16, 2026 | 26.41 | 26.41 | 25.17 | 25.17 | 25.17 | -6.19% | 130 |
| Jul 15, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -6.84% | - |
| Jul 14, 2026 | 28.12 | 28.80 | 28.12 | 28.80 | 28.80 | -0.24% | - |
| Jul 13, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -4.78% | - |
| Jul 10, 2026 | 29.56 | 30.32 | 29.56 | 30.32 | 30.32 | 2.12% | - |