Invalda INVL, AB (VSE:IVL1L)
Lithuania · Delayed Price · Currency is EUR 22.00
-0.40 (-1.79%)
At close: Dec 19, 2025
Invalda INVL, AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 208 |
| Dec 18, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 2.75% | 69 |
| Dec 17, 2025 | 21.60 | 22.20 | 21.60 | 21.80 | 21.80 | - | 199 |
| Dec 16, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 100 |
| Dec 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 64 |
| Dec 12, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 40 |
| Dec 11, 2025 | 21.20 | 21.60 | 21.00 | 21.40 | 21.40 | -0.93% | 658 |
| Dec 10, 2025 | 21.20 | 21.60 | 21.00 | 21.60 | 21.60 | 1.89% | 120 |
| Dec 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 230 |
| Dec 8, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | 313 |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 80 |
| Dec 4, 2025 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | 221 |
| Dec 3, 2025 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | - | 174 |
| Dec 2, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 101 |
| Dec 1, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | 11 |
| Nov 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 263 |
| Nov 25, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 296 |
| Nov 24, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 23 |
| Nov 21, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | 256 |
| Nov 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 103 |
| Nov 19, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1.80% | 17 |
| Nov 18, 2025 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | 0.91% | 70 |
| Nov 17, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | 697 |
| Nov 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | 101 |
| Nov 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | 1 |
| Nov 12, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1.80% | 123 |
| Nov 11, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | 8 |
| Nov 10, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | 103 |
| Nov 7, 2025 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | 2.73% | 529 |
| Nov 6, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 1.85% | 122 |
| Nov 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 3 |
| Nov 4, 2025 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | 145 |
| Nov 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 108 |
| Oct 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 24 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | 127 |
| Oct 29, 2025 | 21.80 | 21.80 | 21.20 | 21.80 | 21.80 | -0.91% | 305 |
| Oct 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 29 |
| Oct 27, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 138 |
| Oct 24, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 7 |
| Oct 23, 2025 | 22.20 | 22.20 | 21.60 | 22.00 | 22.00 | -0.90% | 274 |
| Oct 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 54 |
| Oct 21, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.65% | 118 |
| Oct 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | 264 |
| Oct 16, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | 33 |
| Oct 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 159 |
| Oct 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 26 |
| Oct 13, 2025 | 23.20 | 23.20 | 22.80 | 23.20 | 23.20 | - | 163 |
| Oct 10, 2025 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 40 |
| Oct 9, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 204 |
| Oct 8, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 12 |