INVL Technology UTIB (VSE:INC1L)
Lithuania · Delayed Price · Currency is EUR 4.920
-0.080 (-1.60%)
At close: Aug 28, 2026
INVL Technology UTIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.83% | 11 |
| Jul 27, 2026 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -2.03% | 250 |
| Jul 24, 2026 | 4.90 | 4.92 | 4.82 | 4.92 | 4.92 | - | 850 |
| Jul 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 70 |
| Jul 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 33 |
| Jul 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | 1 |
| Jul 20, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -0.82% | 628 |
| Jul 17, 2026 | 4.92 | 4.96 | 4.88 | 4.88 | 4.88 | -0.81% | 525 |
| 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 |