INVL Technology UTIB (VSE:INC1L)
Lithuania · Delayed Price · Currency is EUR 3.640
0.00 (0.00%)
At close: Aug 29, 2025
INVL Technology UTIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | 142 |
| Aug 8, 2025 | 3.64 | 3.64 | 3.54 | 3.62 | 3.62 | 1.12% | 865 |
| Aug 7, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -1.65% | 28 |
| Aug 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2 |
| Aug 4, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | - | 60 |
| Aug 1, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | - | 74 |
| Jul 31, 2025 | 3.58 | 3.68 | 3.58 | 3.64 | 3.64 | 1.68% | 2,736 |
| Jul 30, 2025 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 28 |
| Jul 29, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -1.68% | 4 |
| Jul 28, 2025 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | - | 84 |
| Jul 25, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | - | 456 |
| Jul 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 25 |
| Jul 23, 2025 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | - | 997 |
| Jul 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 10 |
| Jul 21, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 112 |
| Jul 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 100 |
| Jul 17, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 415 |
| Jul 16, 2025 | 3.60 | 3.70 | 3.54 | 3.58 | 3.58 | 0.56% | 1,259 |
| Jul 15, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -2.73% | 614 |
| Jul 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1 |
| Jul 11, 2025 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | 2.81% | 1,216 |
| Jul 10, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | - | 212 |
| Jul 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | 11 |
| Jul 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 10 |
| Jul 7, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 2.26% | 178 |
| Jul 4, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.67% | 150 |
| Jul 3, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | - | 1,137 |
| Jul 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 101 |
| Jul 1, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 3,172 |
| Jun 30, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -2.15% | 212 |
| Jun 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 89 |
| Jun 23, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | - | 52 |
| Jun 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 1 |
| Jun 19, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | - | 138 |
| Jun 18, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -2.13% | 280 |
| Jun 17, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 4 |
| Jun 16, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - | 34 |
| Jun 13, 2025 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 3.89% | 2,241 |