INVL Technology UTIB (VSE:INC1L)
Lithuania · Delayed Price · Currency is EUR 4.840
-0.100 (-2.02%)
At close: Jun 4, 2026
INVL Technology UTIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | - | 52 |
| Jun 4, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -2.02% | 256 |
| Jun 3, 2026 | 4.94 | 4.94 | 4.84 | 4.94 | 4.94 | - | 359 |
| Jun 2, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | -0.40% | 116 |
| Jun 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | 88 |
| May 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 76 |
| May 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 322 |
| May 27, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -2.00% | 24 |
| May 26, 2026 | 4.96 | 5.05 | 4.88 | 5.00 | 5.00 | 0.81% | 831 |
| May 25, 2026 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | 0.40% | 200 |
| May 22, 2026 | 4.94 | 4.94 | 4.88 | 4.94 | 4.94 | - | 1,738 |
| May 21, 2026 | 5.00 | 5.05 | 4.94 | 4.94 | 4.94 | -1.20% | 1,809 |
| May 20, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 1.21% | 651 |
| May 19, 2026 | 4.88 | 5.05 | 4.88 | 4.94 | 4.94 | -1.20% | 2,718 |
| May 18, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 2.46% | 1,509 |
| May 15, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 1.24% | 148 |
| May 13, 2026 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | - | 601 |
| May 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 12 |
| May 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 7 |
| May 8, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | 123 |
| May 7, 2026 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | 2.55% | 1,179 |
| May 6, 2026 | 4.68 | 4.70 | 4.64 | 4.70 | 4.70 | 0.86% | 542 |
| May 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 44 |
| May 4, 2026 | 4.62 | 4.68 | 4.62 | 4.64 | 4.64 | 0.43% | 1,087 |
| Apr 30, 2026 | 4.70 | 4.86 | 4.60 | 4.62 | 4.62 | -1.70% | 3,052 |
| Apr 29, 2026 | 4.68 | 4.70 | 4.60 | 4.70 | 4.70 | 1.29% | 277 |
| Apr 28, 2026 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 0.87% | 1,008 |
| Apr 27, 2026 | 4.62 | 4.70 | 4.60 | 4.60 | 4.60 | -1.29% | 656 |
| Apr 24, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | - | 42 |
| Apr 23, 2026 | 4.50 | 4.90 | 4.50 | 4.66 | 4.66 | 1.30% | 383 |
| Apr 22, 2026 | 4.48 | 5.00 | 4.48 | 4.60 | 4.60 | 3.14% | 1,590 |
| Apr 21, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 436 |
| Apr 20, 2026 | 4.46 | 4.48 | 4.40 | 4.44 | 4.44 | 0.45% | 2,614 |
| Apr 17, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.90% | 1,317 |
| Apr 16, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 1,505 |
| Apr 15, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | - | 545 |
| Apr 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 20 |
| Apr 13, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | -0.45% | 387 |
| Apr 10, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | - | 793 |
| Apr 9, 2026 | 4.34 | 4.48 | 4.34 | 4.44 | 4.44 | 3.26% | 2,579 |
| Apr 8, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 372 |
| Apr 7, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 1,587 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 5 |
| Apr 1, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 0.49% | 211 |
| Mar 31, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | 145 |
| Mar 30, 2026 | 4.14 | 4.14 | 4.00 | 4.08 | 4.08 | -0.49% | 266 |
| Mar 27, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -2.38% | 41 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 487 |
| Mar 25, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | - | 44 |
| Mar 23, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | - | 367 |