Invalda INVL, AB (VSE:IVL1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
22.40
+0.20 (0.90%)
At close: Sep 23, 2025

Invalda INVL, AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202522.4022.4022.4022.4022.400.90%1
Sep 22, 202522.2022.2022.2022.2022.20-64
Sep 19, 202522.0022.2022.0022.2022.20-0.89%175
Sep 17, 202522.4022.4022.4022.4022.40-4
Sep 16, 202522.6022.6022.4022.4022.40-0.88%16
Sep 15, 202522.4022.6022.4022.6022.601.80%31
Sep 12, 202522.2022.6022.2022.2022.200.91%97
Sep 11, 202522.2022.2022.0022.0022.00-16
Sep 10, 202522.2022.2022.0022.0022.00-0.90%68
Sep 9, 202522.4022.4022.2022.2022.20-0.89%168
Sep 8, 202522.2022.4022.2022.4022.401.82%116
Sep 5, 202522.2022.4022.0022.0022.00-0.90%315
Sep 4, 202521.8024.4021.8022.2022.203.74%55
Sep 3, 202520.4021.4020.4021.4021.404.90%536
Sep 2, 202520.0020.4019.6020.4020.402.00%66
Sep 1, 202519.7020.4019.5020.0020.002.56%705
Aug 29, 202519.7019.7019.5019.5019.50-1.02%129
Aug 28, 202519.7019.7019.7019.7019.70-0.51%20
Aug 27, 202519.8019.8019.8019.8019.800.51%25
Aug 25, 202519.5019.7019.5019.7019.700.51%113
Aug 22, 202519.6019.6019.6019.6019.600.51%36
Aug 21, 202519.6019.6019.5019.5019.50-0.51%218
Aug 20, 202519.6019.6019.5019.6019.60-38
Aug 19, 202519.6019.6019.6019.6019.60-20
Aug 18, 202519.6019.6019.5019.6019.60-1.01%393
Aug 14, 202519.6019.8019.6019.8019.800.51%52
Aug 13, 202519.4019.8019.4019.7019.70-146
Aug 12, 202519.7019.7019.7019.7019.70-37
Aug 11, 202519.0019.7019.0019.7019.700.51%536
Aug 8, 202519.6019.6019.6019.6019.60-100
Aug 7, 202519.7019.7019.5019.6019.60-0.51%20
Aug 6, 202519.7019.7019.7019.7019.700.51%105
Aug 5, 202519.6019.6019.6019.6019.60-53
Aug 4, 202519.5019.6019.5019.6019.60-232
Aug 1, 202519.5019.6019.5019.6019.600.51%87
Jul 31, 202519.5019.5019.5019.5019.50-0.51%100
Jul 30, 202519.7019.7019.5019.6019.60-0.51%131
Jul 29, 202519.7019.7019.7019.7019.70-4
Jul 28, 202519.5019.7019.5019.7019.70-61
Jul 25, 202519.7019.7019.7019.7019.700.51%4
Jul 24, 202519.6019.6019.6019.6019.60-16
Jul 23, 202519.6019.7019.6019.6019.600.51%121
Jul 22, 202519.6019.7019.5019.5019.50-0.51%118
Jul 21, 202519.5019.6019.5019.6019.601.03%145
Jul 18, 202519.5019.5019.4019.4019.40-52
Jul 17, 202519.4019.4019.4019.4019.40-19
Jul 16, 202519.4019.4019.4019.4019.40-100
Jul 15, 202519.0019.4019.0019.4019.40-0.51%286
Jul 14, 202519.2019.5019.0019.5019.500.52%206
Jul 10, 202519.2019.5019.0019.4019.40-217