Invalda INVL, AB (VSE:IVL1L)
Lithuania · Delayed Price · Currency is EUR 19.50
-0.20 (-1.02%)
At close: Aug 29, 2025
Invalda INVL, AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | 129 |
| Aug 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | 20 |
| Aug 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | 25 |
| Aug 25, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 0.51% | 113 |
| Aug 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 36 |
| Aug 21, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 218 |
| Aug 20, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | - | 38 |
| Aug 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 20 |
| Aug 18, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | -1.01% | 393 |
| Aug 14, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 0.51% | 52 |
| Aug 13, 2025 | 19.40 | 19.80 | 19.40 | 19.70 | 19.70 | - | 146 |
| Aug 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 37 |
| Aug 11, 2025 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 0.51% | 536 |
| Aug 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 100 |
| Aug 7, 2025 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -0.51% | 20 |
| Aug 6, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 105 |
| Aug 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 53 |
| Aug 4, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | 232 |
| Aug 1, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 87 |
| Jul 31, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 100 |
| Jul 30, 2025 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -0.51% | 131 |
| Jul 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 4 |
| Jul 28, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | - | 61 |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 4 |
| Jul 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 16 |
| Jul 23, 2025 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | 0.51% | 121 |
| Jul 22, 2025 | 19.60 | 19.70 | 19.50 | 19.50 | 19.50 | -0.51% | 118 |
| Jul 21, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 1.03% | 145 |
| Jul 18, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | - | 52 |
| Jul 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 19 |
| Jul 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 100 |
| Jul 15, 2025 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | -0.51% | 286 |
| Jul 14, 2025 | 19.20 | 19.50 | 19.00 | 19.50 | 19.50 | 0.52% | 206 |
| Jul 10, 2025 | 19.20 | 19.50 | 19.00 | 19.40 | 19.40 | - | 217 |
| Jul 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 19 |
| Jul 7, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 1.57% | 131 |
| Jul 4, 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | -2.55% | 454 |
| Jul 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 61 |
| Jul 2, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 2.08% | 9 |
| Jul 1, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -2.04% | 284 |
| Jun 30, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 1.03% | 53 |
| Jun 27, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 1.04% | 101 |
| Jun 26, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | 925 |
| Jun 25, 2025 | 19.40 | 19.50 | 19.20 | 19.50 | 19.50 | 0.52% | 312 |
| Jun 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | 10 |
| Jun 20, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | - | 16 |
| Jun 19, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | - | 14 |
| Jun 18, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | - | 13 |
| Jun 17, 2025 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | - | 113 |
| Jun 16, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 203 |