Invalda INVL, AB (VSE:IVL1L)
Lithuania · Delayed Price · Currency is EUR 27.20
+1.60 (6.25%)
At close: Mar 13, 2026
Invalda INVL, AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.80 | 27.40 | 25.80 | 27.20 | 27.20 | 6.25% | 940 |
| Mar 12, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 0.79% | 67 |
| Mar 10, 2026 | 25.60 | 25.60 | 25.00 | 25.40 | 25.40 | -0.78% | 425 |
| Mar 9, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - | 127 |
| Mar 6, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 324 |
| Mar 5, 2026 | 26.20 | 26.20 | 25.80 | 26.00 | 26.00 | -2.26% | 447 |
| Mar 4, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 1.53% | 55 |
| Mar 3, 2026 | 26.60 | 26.60 | 26.00 | 26.20 | 26.20 | 0.77% | 123 |
| Mar 2, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -2.26% | 24 |
| Feb 27, 2026 | 26.60 | 27.00 | 26.00 | 26.60 | 26.60 | 1.53% | 298 |
| Feb 26, 2026 | 27.00 | 27.40 | 26.20 | 26.20 | 26.20 | -2.96% | 458 |
| Feb 25, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | 1.50% | 130 |
| Feb 24, 2026 | 28.20 | 28.20 | 26.60 | 26.60 | 26.60 | -1.48% | 548 |
| Feb 23, 2026 | 28.60 | 28.60 | 27.00 | 27.00 | 27.00 | -5.59% | 355 |
| Feb 20, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 1.42% | 194 |
| Feb 19, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 2.17% | 490 |
| Feb 18, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | 52 |
| Feb 17, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 3.76% | 238 |
| Feb 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 17 |
| Feb 11, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -1.50% | 135 |
| Feb 10, 2026 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | 0.76% | 34 |
| Feb 9, 2026 | 27.00 | 27.00 | 26.20 | 26.40 | 26.40 | -2.94% | 208 |
| Feb 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 75 |
| Feb 5, 2026 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | -1.45% | 397 |
| Feb 4, 2026 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | 223 |
| Feb 3, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 151 |
| Feb 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 24 |
| Jan 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 88 |
| Jan 29, 2026 | 28.20 | 28.20 | 27.60 | 28.00 | 28.00 | - | 386 |
| Jan 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 45 |
| Jan 27, 2026 | 28.00 | 28.00 | 27.60 | 28.00 | 28.00 | - | 118 |
| Jan 26, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 45 |
| Jan 23, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 3.70% | 1,349 |
| Jan 22, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -0.74% | 143 |
| Jan 21, 2026 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | - | 53 |
| Jan 20, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 35 |
| Jan 19, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 400 |
| Jan 16, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 6.20% | 532 |
| Jan 15, 2026 | 25.20 | 25.80 | 25.00 | 25.80 | 25.80 | 3.20% | 375 |
| Jan 14, 2026 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | 0.81% | 159 |
| Jan 13, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -1.59% | 136 |
| Jan 12, 2026 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | 300 |
| Jan 9, 2026 | 24.80 | 25.40 | 24.40 | 25.40 | 25.40 | 2.42% | 192 |
| Jan 8, 2026 | 24.80 | 24.80 | 24.40 | 24.80 | 24.80 | - | 98 |
| Jan 7, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 103 |
| Jan 6, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 65 |
| Jan 5, 2026 | 24.00 | 25.00 | 23.60 | 24.00 | 24.00 | -4.00% | 124 |
| Jan 2, 2026 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 5.93% | 85 |
| Dec 30, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 0.85% | 130 |
| Dec 29, 2025 | 22.60 | 23.60 | 22.60 | 23.40 | 23.40 | 3.54% | 456 |