INVL Technology UTIB (VSE:INC1L)
Lithuania · Delayed Price · Currency is EUR 4.920
+0.060 (1.23%)
At close: Jul 16, 2026
INVL Technology UTIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | 5 |
| Jul 15, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 300 |
| Jul 14, 2026 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | -1.21% | 59 |
| Jul 13, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | 0.82% | 170 |
| Jul 10, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -0.81% | 386 |
| Jul 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 78 |
| Jul 8, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | 229 |
| Jul 7, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 201 |
| Jul 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | 95 |
| Jul 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 34 |
| Jul 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 40 |
| Jun 30, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 61 |
| Jun 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 42 |
| Jun 26, 2026 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 1.22% | 1,711 |
| Jun 25, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 1.66% | 7 |
| Jun 23, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -2.03% | 300 |
| Jun 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | 14 |
| Jun 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 17 |
| Jun 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 160 |
| Jun 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 30 |
| Jun 16, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.83% | 2,557 |
| Jun 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,022 |
| Jun 12, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.65% | 71 |
| Jun 11, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | - | 96 |
| Jun 10, 2026 | 4.88 | 4.94 | 4.86 | 4.86 | 4.86 | 0.41% | 131 |
| Jun 8, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | - | 100 |
| 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 |