Invalda INVL, AB (VSE:IVL1L)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 1 |
| Sep 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 64 |
| Sep 19, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | -0.89% | 175 |
| Sep 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 4 |
| Sep 16, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 16 |
| Sep 15, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1.80% | 31 |
| Sep 12, 2025 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | 0.91% | 97 |
| Sep 11, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | 16 |
| Sep 10, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 68 |
| Sep 9, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 168 |
| Sep 8, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 1.82% | 116 |
| Sep 5, 2025 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | 315 |
| Sep 4, 2025 | 21.80 | 24.40 | 21.80 | 22.20 | 22.20 | 3.74% | 55 |
| Sep 3, 2025 | 20.40 | 21.40 | 20.40 | 21.40 | 21.40 | 4.90% | 536 |
| Sep 2, 2025 | 20.00 | 20.40 | 19.60 | 20.40 | 20.40 | 2.00% | 66 |
| Sep 1, 2025 | 19.70 | 20.40 | 19.50 | 20.00 | 20.00 | 2.56% | 705 |
| 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 |