Invalda INVL, AB (VSE:IVL1L)
Lithuania · Delayed Price · Currency is EUR 26.80
+0.20 (0.75%)
At close: Jun 26, 2026
Invalda INVL, AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | - | 420 |
| May 18, 2026 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | - | 110 |
| May 15, 2026 | 28.60 | 28.60 | 28.00 | 28.60 | 28.60 | 2.14% | 133 |
| May 13, 2026 | 29.40 | 29.40 | 28.00 | 29.00 | 28.00 | - | 261 |
| May 12, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 28.00 | -1.36% | 73 |
| May 11, 2026 | 28.60 | 29.60 | 28.60 | 29.40 | 28.39 | - | 619 |
| May 8, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 28.39 | -0.68% | 30 |
| May 7, 2026 | 28.00 | 29.60 | 28.00 | 29.60 | 28.58 | 3.50% | 741 |
| May 6, 2026 | 28.00 | 28.60 | 27.60 | 28.60 | 27.61 | 2.14% | 131 |
| May 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.03 | - | 38 |
| May 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.03 | 1.45% | 291 |
| Apr 30, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 26.65 | -2.82% | 145 |
| Apr 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.42 | - | 56 |
| Apr 28, 2026 | 28.20 | 28.60 | 28.00 | 28.40 | 27.42 | 1.43% | 109 |
| Apr 27, 2026 | 27.80 | 28.00 | 27.60 | 28.00 | 27.03 | 1.45% | 229 |
| Apr 24, 2026 | 28.20 | 28.40 | 27.60 | 27.60 | 26.65 | -2.13% | 56 |
| Apr 23, 2026 | 27.80 | 28.60 | 27.80 | 28.20 | 27.23 | -0.70% | 578 |
| Apr 22, 2026 | 27.80 | 28.60 | 27.80 | 28.40 | 27.42 | 1.43% | 727 |
| Apr 21, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 27.03 | 1.45% | 581 |
| Apr 20, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 26.65 | 1.47% | 3 |
| Apr 17, 2026 | 27.20 | 27.60 | 27.20 | 27.20 | 26.26 | -1.45% | 183 |
| Apr 16, 2026 | 27.20 | 28.00 | 27.20 | 27.60 | 26.65 | - | 551 |
| Apr 15, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 26.65 | 2.22% | 643 |
| Apr 14, 2026 | 27.00 | 27.20 | 26.80 | 27.00 | 26.07 | - | 49 |
| Apr 13, 2026 | 27.00 | 27.20 | 26.80 | 27.00 | 26.07 | -2.88% | 115 |