INVL Technology UTIB (VSE:INC1L)
Lithuania · Delayed Price · Currency is EUR 3.700
+0.020 (0.54%)
At close: Nov 5, 2025
INVL Technology UTIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 246 |
| Nov 3, 2025 | 3.60 | 3.68 | 3.56 | 3.68 | 3.68 | 2.22% | 3,204 |
| Oct 31, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 1,519 |
| Oct 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 2 |
| Oct 29, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.13% | 317 |
| Oct 27, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | 54 |
| Oct 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 136 |
| Oct 22, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | 70 |
| Oct 21, 2025 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 191 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | 351 |
| Oct 17, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 171 |
| Oct 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 7 |
| Oct 15, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 80 |
| Oct 14, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 75 |
| Oct 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 15 |
| Oct 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | 1 |
| Oct 9, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 1.13% | 91 |
| Oct 8, 2025 | 3.60 | 3.62 | 3.52 | 3.54 | 3.54 | -2.21% | 4,901 |
| Oct 7, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 42 |
| Oct 6, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 201 |
| Oct 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 135 |
| Oct 2, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 1.12% | 100 |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 53 |
| Sep 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 273 |
| Sep 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 155 |
| Sep 24, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 542 |
| Sep 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Sep 22, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | 133 |
| Sep 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 71 |
| Sep 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 30 |
| Sep 12, 2025 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -0.56% | 112 |
| Sep 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | 290 |
| Sep 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | 218 |
| Sep 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 280 |
| Sep 5, 2025 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | - | 500 |
| Sep 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | 100 |
| Sep 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 4 |
| Sep 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 3 |
| Aug 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1 |
| Aug 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 274 |
| Aug 27, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | - | 329 |
| Aug 26, 2025 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | 2.27% | 405 |
| Aug 25, 2025 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -2.22% | 262 |
| Aug 22, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | - | 108 |
| Aug 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 11 |
| Aug 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 1 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.22% | 100 |
| Aug 14, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 6 |
| Aug 13, 2025 | 3.52 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 217 |
| Aug 12, 2025 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -1.13% | 2,020 |