Invalda INVL, AB (VSE:IVL1L)
Lithuania · Delayed Price · Currency is EUR 28.60
+0.60 (2.14%)
At close: May 15, 2026
Invalda INVL, AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28.60 | 28.60 | 28.00 | 28.60 | 28.60 | -1.38% | 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 |
| Apr 10, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 26.84 | 2.96% | 209 |
| Apr 9, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 26.07 | - | 167 |
| Apr 8, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 26.07 | 1.50% | 252 |
| Apr 7, 2026 | 26.40 | 26.60 | 25.60 | 26.60 | 25.68 | -0.75% | 78 |
| Apr 2, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 25.88 | 1.52% | 222 |
| Apr 1, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 25.49 | 1.54% | 346 |
| Mar 31, 2026 | 25.80 | 26.00 | 25.00 | 26.00 | 25.10 | 1.56% | 336 |
| Mar 30, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 24.72 | -0.78% | 123 |
| Mar 27, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 24.91 | -0.77% | 114 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.10 | -1.52% | 136 |
| Mar 24, 2026 | 26.40 | 26.40 | 26.20 | 26.40 | 25.49 | - | 98 |
| Mar 23, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 25.49 | - | 114 |
| Mar 20, 2026 | 26.60 | 28.60 | 26.40 | 26.40 | 25.49 | 1.54% | 377 |
| Mar 19, 2026 | 27.20 | 27.20 | 26.00 | 26.00 | 25.10 | -4.41% | 244 |
| Mar 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.26 | -2.16% | 74 |
| Mar 17, 2026 | 27.40 | 28.00 | 27.20 | 27.80 | 26.84 | -1.42% | 193 |
| Mar 16, 2026 | 27.20 | 28.60 | 27.20 | 28.20 | 27.23 | 3.68% | 373 |
| Mar 13, 2026 | 25.80 | 27.40 | 25.80 | 27.20 | 26.26 | 6.25% | 940 |
| Mar 12, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 24.72 | 0.79% | 67 |
| Mar 10, 2026 | 25.60 | 25.60 | 25.00 | 25.40 | 24.52 | -0.78% | 425 |
| Mar 9, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 24.72 | - | 127 |
| Mar 6, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 24.72 | -1.54% | 324 |
| Mar 5, 2026 | 26.20 | 26.20 | 25.80 | 26.00 | 25.10 | -2.26% | 447 |
| Mar 4, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 25.68 | 1.53% | 55 |
| Mar 3, 2026 | 26.60 | 26.60 | 26.00 | 26.20 | 25.30 | 0.77% | 123 |
| Mar 2, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 25.10 | -2.26% | 24 |
| Feb 27, 2026 | 26.60 | 27.00 | 26.00 | 26.60 | 25.68 | 1.53% | 298 |