Invalda INVL, AB (VSE:IVL1L)
Lithuania · Delayed Price · Currency is EUR 19.60
0.00 (0.00%)
At close: Aug 5, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -0.52% | 16 |
| Jun 12, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | 19.40 | - | 60 |
| Jun 11, 2025 | 19.50 | 19.80 | 19.40 | 19.40 | 19.40 | -1.52% | 384 |
| Jun 10, 2025 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 1.55% | 5 |
| Jun 9, 2025 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | -0.51% | 337 |
| Jun 6, 2025 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | -0.51% | 231 |
| Jun 5, 2025 | 19.60 | 19.70 | 19.50 | 19.60 | 19.60 | - | 77 |
| Jun 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 1 |
| Jun 3, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | - | 203 |
| Jun 2, 2025 | 19.30 | 19.80 | 19.30 | 19.50 | 19.50 | 1.04% | 247 |
| May 30, 2025 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | -0.52% | 562 |
| May 28, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | - | 22 |
| May 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 2 |
| May 26, 2025 | 19.40 | 19.40 | 19.10 | 19.40 | 19.40 | - | 615 |
| May 23, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 0.52% | 246 |
| May 22, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 1.58% | 114 |