Invalda INVL, AB (VSE:IVL1L)
Lithuania · Delayed Price · Currency is EUR 27.20
-0.60 (-2.16%)
At close: Aug 7, 2026
Invalda INVL, AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -2.16% | 53 |
| Aug 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 4 |
| Aug 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1 |
| Aug 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 3 |
| Jul 31, 2026 | 27.40 | 27.80 | 27.20 | 27.80 | 27.80 | -0.71% | 174 |
| Jul 30, 2026 | 28.00 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 690 |
| Jul 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 6 |
| Jul 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 2 |
| Jul 23, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 4.51% | 400 |
| Jul 22, 2026 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -2.92% | 448 |
| Jul 21, 2026 | 27.40 | 27.80 | 27.40 | 27.40 | 27.40 | 3.79% | 51 |
| Jul 20, 2026 | 27.60 | 28.00 | 26.40 | 26.40 | 26.40 | -4.35% | 468 |
| Jul 16, 2026 | 27.60 | 27.80 | 27.60 | 27.60 | 27.60 | - | 1,098 |
| Jul 15, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | - | 102 |
| Jul 13, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | 101 |
| Jul 10, 2026 | 27.60 | 28.00 | 27.40 | 27.80 | 27.80 | 1.46% | 1,016 |
| Jul 9, 2026 | 27.60 | 27.60 | 27.00 | 27.40 | 27.40 | -0.72% | 84 |
| Jul 8, 2026 | 27.60 | 28.00 | 27.40 | 27.60 | 27.60 | - | 169 |
| Jul 7, 2026 | 27.80 | 27.80 | 27.40 | 27.60 | 27.60 | -1.43% | 76 |
| Jul 3, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 1,744 |
| Jul 2, 2026 | 27.60 | 27.60 | 26.60 | 27.60 | 27.60 | - | 130 |
| Jul 1, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | 28 |
| Jun 30, 2026 | 26.80 | 28.00 | 26.80 | 27.60 | 27.60 | 2.99% | 7,496 |
| Jun 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 26 |
| Jun 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 20 |
| Jun 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 3 |
| Jun 23, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -2.24% | 82 |
| Jun 22, 2026 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | - | 195 |
| Jun 19, 2026 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 0.75% | 127 |
| Jun 18, 2026 | 26.60 | 27.00 | 26.00 | 26.60 | 26.60 | - | 549 |
| Jun 17, 2026 | 27.00 | 27.00 | 26.40 | 26.60 | 26.60 | -2.21% | 267 |
| Jun 16, 2026 | 28.20 | 28.20 | 27.00 | 27.20 | 27.20 | -3.55% | 544 |
| Jun 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1 |
| Jun 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 131 |
| Jun 11, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 161 |
| Jun 10, 2026 | 28.20 | 28.20 | 27.80 | 28.00 | 28.00 | 0.72% | 98 |
| Jun 8, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -2.11% | 311 |
| Jun 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 36 |
| Jun 4, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 120 |
| Jun 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | 50 |
| Jun 2, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.13% | 27 |
| Jun 1, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.08% | 110 |
| May 29, 2026 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | - | 137 |
| May 28, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 1.41% | 43 |
| May 27, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -1.39% | 146 |
| May 26, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 2.13% | 25 |
| May 25, 2026 | 28.60 | 29.00 | 28.20 | 28.20 | 28.20 | -6.00% | 1,237 |
| May 22, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 2,255 |
| May 21, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | 188 |
| May 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | 72 |