INVL Technology UTIB (VSE:INC1L)
Lithuania · Delayed Price · Currency is EUR 5.30
-0.10 (-1.85%)
At close: Oct 9, 2026
INVL Technology UTIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 371 |
| Oct 8, 2026 | 4.88 | 5.45 | 4.88 | 5.40 | 5.40 | 10.66% | 6,322 |
| Oct 7, 2026 | 4.88 | 4.88 | 4.82 | 4.88 | 4.88 | - | 41 |
| Oct 6, 2026 | 4.86 | 4.90 | 4.82 | 4.88 | 4.88 | - | 161 |
| Oct 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1 |
| Oct 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 20 |
| Oct 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 235 |
| Sep 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 12 |
| Sep 29, 2026 | 4.84 | 4.88 | 4.80 | 4.88 | 4.88 | -0.41% | 73 |
| Sep 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 2 |
| Sep 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | 36 |
| Sep 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 100 |
| Sep 23, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.82% | 61 |
| Sep 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 20 |
| Sep 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 298 |
| Sep 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 20 |
| Sep 16, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | 0.84% | 104 |
| Sep 15, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 65 |
| Sep 14, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 55 |
| Sep 11, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | -0.41% | 213 |
| Sep 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 5 |
| Sep 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | 9 |
| Sep 8, 2026 | 4.92 | 4.92 | 4.58 | 4.82 | 4.82 | -3.21% | 2,028 |
| Sep 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 5 |
| Sep 4, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 200 |
| Sep 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 20 |
| Sep 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 207 |
| Sep 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | 10 |
| Aug 31, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 3 |
| Aug 28, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.60% | 628 |
| Aug 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 380 |
| Aug 26, 2026 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | - | 1,138 |
| Aug 25, 2026 | 4.94 | 5.10 | 4.94 | 5.00 | 5.00 | 1.21% | 1,149 |
| Aug 24, 2026 | 4.94 | 4.94 | 4.84 | 4.94 | 4.94 | 0.41% | 32 |
| Aug 21, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 1.23% | 3,674 |
| Aug 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | 2 |
| Aug 18, 2026 | 4.80 | 4.86 | 4.80 | 4.80 | 4.80 | 0.42% | 686 |
| Aug 17, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -2.45% | 766 |
| Aug 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 83 |
| Aug 13, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 22 |
| Aug 12, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 103 |
| Aug 11, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | - | 253 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | -0.41% | 672 |
| Aug 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 50 |
| Aug 6, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 0.82% | 72 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 121 |
| Aug 4, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | - | 102 |
| Aug 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 218 |
| Jul 31, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 10 |
| Jul 30, 2026 | 4.90 | 4.96 | 4.90 | 4.92 | 4.92 | 1.23% | 1,010 |