Invalda INVL, AB (VSE:IVL1L)
Lithuania · Delayed Price · Currency is EUR 27.60
+0.40 (1.47%)
At close: Sep 18, 2026
Invalda INVL, AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 1.47% | 191 |
| Sep 17, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 24 |
| Sep 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1 |
| Sep 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 11 |
| Sep 10, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | 32 |
| Sep 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 51 |
| Sep 8, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 1.47% | 392 |
| Sep 7, 2026 | 27.60 | 27.60 | 26.00 | 27.20 | 27.20 | -2.86% | 673 |
| Sep 3, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 2,025 |
| Sep 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 10 |
| Sep 1, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | 31 |
| Aug 31, 2026 | 27.60 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | 83 |
| Aug 27, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 1,599 |
| Aug 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1 |
| Aug 25, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | - | 125 |
| Aug 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | 66 |
| Aug 20, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 2.16% | 21 |
| Aug 19, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 64 |
| Aug 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,099 |
| Aug 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 6 |
| Aug 12, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 160 |
| Aug 11, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 0.72% | 1,509 |
| Aug 10, 2026 | 27.80 | 27.80 | 27.60 | 27.80 | 27.80 | 2.21% | 65 |
| 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 |