INVL Technology UTIB (INC1L) Price History
Daily open, high, low, close and volume for INVL Technology UTIB (INC1L) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €5.25 | €5.25 | €5.25 | €5.25 | 60 |
| 2026-10-19 | €5.30 | €5.30 | €5.20 | €5.20 | 43 |
| 2026-10-16 | €5.20 | €5.30 | €5.20 | €5.30 | 241 |
| 2026-10-15 | €5.20 | €5.30 | €5.20 | €5.20 | 114 |
| 2026-10-14 | €5.25 | €5.25 | €5.25 | €5.25 | 140 |
| 2026-10-13 | €5.30 | €5.30 | €5.20 | €5.20 | 407 |
| 2026-10-12 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-10-09 | €5.40 | €5.40 | €5.20 | €5.30 | 371 |
| 2026-10-08 | €4.88 | €5.45 | €4.88 | €5.40 | 6,322 |
| 2026-10-07 | €4.88 | €4.88 | €4.82 | €4.88 | 41 |
| 2026-10-06 | €4.86 | €4.90 | €4.82 | €4.88 | 161 |
| 2026-10-05 | €4.88 | €4.88 | €4.88 | €4.88 | 1 |
| 2026-10-02 | €4.88 | €4.88 | €4.88 | €4.88 | 20 |
| 2026-10-01 | €4.88 | €4.88 | €4.88 | €4.88 | 235 |
| 2026-09-30 | €4.88 | €4.88 | €4.88 | €4.88 | 12 |
| 2026-09-29 | €4.84 | €4.88 | €4.80 | €4.88 | 73 |
| 2026-09-28 | €4.90 | €4.90 | €4.90 | €4.90 | 2 |
| 2026-09-25 | €4.84 | €4.84 | €4.84 | €4.84 | 36 |
| 2026-09-24 | €4.88 | €4.88 | €4.88 | €4.88 | 100 |
| 2026-09-23 | €4.88 | €4.90 | €4.88 | €4.90 | 61 |
| 2026-09-22 | €4.86 | €4.86 | €4.86 | €4.86 | 20 |
| 2026-09-21 | €4.86 | €4.86 | €4.86 | €4.86 | 298 |
| 2026-09-18 | €4.82 | €4.82 | €4.82 | €4.82 | 0 |
| 2026-09-17 | €4.82 | €4.82 | €4.82 | €4.82 | 20 |
| 2026-09-16 | €4.82 | €4.82 | €4.80 | €4.82 | 104 |
| 2026-09-15 | €4.80 | €4.80 | €4.78 | €4.78 | 65 |
| 2026-09-14 | €4.86 | €4.86 | €4.80 | €4.80 | 55 |
| 2026-09-11 | €4.84 | €4.86 | €4.84 | €4.86 | 213 |
| 2026-09-10 | €4.88 | €4.88 | €4.88 | €4.88 | 5 |
| 2026-09-09 | €4.88 | €4.88 | €4.88 | €4.88 | 9 |
| 2026-09-08 | €4.92 | €4.92 | €4.58 | €4.82 | 2,028 |
| 2026-09-07 | €4.98 | €4.98 | €4.98 | €4.98 | 5 |
| 2026-09-04 | €4.98 | €4.98 | €4.98 | €4.98 | 200 |
| 2026-09-03 | €4.96 | €4.96 | €4.96 | €4.96 | 20 |
| 2026-09-02 | €4.96 | €4.96 | €4.96 | €4.96 | 207 |
| 2026-09-01 | €4.96 | €4.96 | €4.96 | €4.96 | 10 |
| 2026-08-31 | €4.92 | €4.92 | €4.92 | €4.92 | 3 |
| 2026-08-28 | €4.96 | €4.96 | €4.92 | €4.92 | 628 |
| 2026-08-27 | €5.00 | €5.00 | €5.00 | €5.00 | 380 |
| 2026-08-26 | €4.96 | €5.10 | €4.96 | €5.00 | 1,138 |
| 2026-08-25 | €4.94 | €5.10 | €4.94 | €5.00 | 1,149 |
| 2026-08-24 | €4.94 | €4.94 | €4.84 | €4.94 | 32 |
| 2026-08-21 | €4.80 | €4.92 | €4.80 | €4.92 | 3,674 |
| 2026-08-20 | €4.86 | €4.86 | €4.86 | €4.86 | 0 |
| 2026-08-19 | €4.86 | €4.86 | €4.86 | €4.86 | 2 |
| 2026-08-18 | €4.80 | €4.86 | €4.80 | €4.80 | 686 |
| 2026-08-17 | €4.86 | €4.86 | €4.78 | €4.78 | 766 |
| 2026-08-14 | €4.90 | €4.90 | €4.90 | €4.90 | 83 |
| 2026-08-13 | €4.86 | €4.90 | €4.86 | €4.90 | 22 |
| 2026-08-12 | €4.90 | €4.90 | €4.86 | €4.86 | 103 |
| 2026-08-11 | €4.82 | €4.88 | €4.82 | €4.88 | 253 |
| 2026-08-10 | €4.90 | €4.90 | €4.82 | €4.88 | 672 |
| 2026-08-07 | €4.90 | €4.90 | €4.90 | €4.90 | 50 |
| 2026-08-06 | €4.84 | €4.90 | €4.84 | €4.90 | 72 |
| 2026-08-05 | €4.90 | €4.90 | €4.86 | €4.86 | 121 |
| 2026-08-04 | €4.96 | €4.96 | €4.90 | €4.90 | 102 |
| 2026-08-03 | €4.90 | €4.90 | €4.90 | €4.90 | 218 |
| 2026-07-31 | €4.90 | €4.90 | €4.90 | €4.90 | 10 |
| 2026-07-30 | €4.90 | €4.96 | €4.90 | €4.92 | 1,010 |
| 2026-07-29 | €4.86 | €4.86 | €4.86 | €4.86 | 0 |
| 2026-07-28 | €4.84 | €4.86 | €4.84 | €4.86 | 11 |
| 2026-07-27 | €4.92 | €4.92 | €4.82 | €4.82 | 250 |
| 2026-07-24 | €4.90 | €4.92 | €4.82 | €4.92 | 850 |
| 2026-07-23 | €4.92 | €4.92 | €4.92 | €4.92 | 70 |
| 2026-07-22 | €4.90 | €4.90 | €4.90 | €4.90 | 33 |
| 2026-07-21 | €4.92 | €4.92 | €4.92 | €4.92 | 1 |
| 2026-07-20 | €4.92 | €4.92 | €4.84 | €4.84 | 628 |
| 2026-07-17 | €4.92 | €4.96 | €4.88 | €4.88 | 525 |
| 2026-07-16 | €4.92 | €4.92 | €4.92 | €4.92 | 5 |
| 2026-07-15 | €4.88 | €4.88 | €4.86 | €4.86 | 300 |
| 2026-07-14 | €4.88 | €4.94 | €4.88 | €4.88 | 59 |
| 2026-07-13 | €4.96 | €4.96 | €4.90 | €4.94 | 170 |
| 2026-07-10 | €4.96 | €4.96 | €4.90 | €4.90 | 386 |
| 2026-07-09 | €4.94 | €4.94 | €4.94 | €4.94 | 78 |
| 2026-07-08 | €4.90 | €4.92 | €4.90 | €4.92 | 229 |
| 2026-07-07 | €4.94 | €4.94 | €4.90 | €4.90 | 201 |
| 2026-07-03 | €4.94 | €4.94 | €4.94 | €4.94 | 95 |
| 2026-07-02 | €4.86 | €4.86 | €4.86 | €4.86 | 34 |
| 2026-07-01 | €4.90 | €4.90 | €4.90 | €4.90 | 40 |
| 2026-06-30 | €4.98 | €4.98 | €4.96 | €4.96 | 61 |
| 2026-06-29 | €4.98 | €4.98 | €4.98 | €4.98 | 42 |
| 2026-06-26 | €4.90 | €4.98 | €4.90 | €4.96 | 1,711 |
| 2026-06-25 | €4.92 | €4.92 | €4.90 | €4.90 | 7 |
| 2026-06-23 | €4.86 | €4.86 | €4.82 | €4.82 | 300 |
| 2026-06-22 | €4.92 | €4.92 | €4.92 | €4.92 | 14 |
| 2026-06-19 | €4.84 | €4.84 | €4.84 | €4.84 | 17 |
| 2026-06-18 | €4.84 | €4.84 | €4.84 | €4.84 | 160 |
| 2026-06-17 | €4.82 | €4.82 | €4.82 | €4.82 | 30 |
| 2026-06-16 | €4.94 | €4.94 | €4.80 | €4.80 | 2,557 |
| 2026-06-15 | €4.94 | €4.94 | €4.94 | €4.94 | 1,022 |
| 2026-06-12 | €4.90 | €4.94 | €4.90 | €4.94 | 71 |
| 2026-06-11 | €4.92 | €4.92 | €4.86 | €4.86 | 96 |
| 2026-06-10 | €4.88 | €4.94 | €4.86 | €4.86 | 131 |
| 2026-06-09 | €4.84 | €4.84 | €4.84 | €4.84 | 0 |
| 2026-06-08 | €4.88 | €4.88 | €4.84 | €4.84 | 100 |
| 2026-06-05 | €4.88 | €4.88 | €4.84 | €4.84 | 52 |
| 2026-06-04 | €4.94 | €4.94 | €4.84 | €4.84 | 256 |
| 2026-06-03 | €4.94 | €4.94 | €4.84 | €4.94 | 359 |
| 2026-06-02 | €4.92 | €4.94 | €4.90 | €4.94 | 116 |
| 2026-06-01 | €4.96 | €4.96 | €4.96 | €4.96 | 88 |
| 2026-05-29 | €4.90 | €4.90 | €4.90 | €4.90 | 0 |
| 2026-05-28 | €4.90 | €4.90 | €4.90 | €4.90 | 322 |
| 2026-05-27 | €4.98 | €4.98 | €4.90 | €4.90 | 24 |
| 2026-05-26 | €4.96 | €5.05 | €4.88 | €5.00 | 831 |
| 2026-05-25 | €4.94 | €4.96 | €4.90 | €4.96 | 200 |
| 2026-05-22 | €4.94 | €4.94 | €4.88 | €4.94 | 1,738 |
| 2026-05-21 | €5.00 | €5.05 | €4.94 | €4.94 | 1,809 |
| 2026-05-20 | €4.98 | €5.00 | €4.96 | €5.00 | 651 |
| 2026-05-19 | €4.88 | €5.05 | €4.88 | €4.94 | 2,718 |
| 2026-05-18 | €4.88 | €5.00 | €4.88 | €5.00 | 1,509 |
| 2026-05-15 | €4.82 | €4.88 | €4.82 | €4.88 | 148 |
| 2026-05-13 | €4.86 | €4.86 | €4.80 | €4.82 | 601 |
| 2026-05-12 | €4.82 | €4.82 | €4.82 | €4.82 | 12 |
| 2026-05-11 | €4.84 | €4.84 | €4.84 | €4.84 | 7 |
| 2026-05-08 | €4.82 | €4.84 | €4.82 | €4.84 | 123 |
| 2026-05-07 | €4.72 | €4.82 | €4.72 | €4.82 | 1,179 |
| 2026-05-06 | €4.68 | €4.70 | €4.64 | €4.70 | 542 |
| 2026-05-05 | €4.66 | €4.66 | €4.66 | €4.66 | 44 |
| 2026-05-04 | €4.62 | €4.68 | €4.62 | €4.64 | 1,087 |
| 2026-04-30 | €4.70 | €4.86 | €4.60 | €4.62 | 3,052 |
| 2026-04-29 | €4.68 | €4.70 | €4.60 | €4.70 | 277 |
| 2026-04-28 | €4.60 | €4.68 | €4.60 | €4.64 | 1,008 |
| 2026-04-27 | €4.62 | €4.70 | €4.60 | €4.60 | 656 |
| 2026-04-24 | €4.56 | €4.66 | €4.56 | €4.66 | 42 |
| 2026-04-23 | €4.50 | €4.90 | €4.50 | €4.66 | 383 |
| 2026-04-22 | €4.48 | €5.00 | €4.48 | €4.60 | 1,590 |
| 2026-04-21 | €4.46 | €4.46 | €4.44 | €4.46 | 436 |
| 2026-04-20 | €4.46 | €4.48 | €4.40 | €4.44 | 2,614 |
| 2026-04-17 | €4.44 | €4.44 | €4.42 | €4.42 | 1,317 |
| 2026-04-16 | €4.44 | €4.46 | €4.44 | €4.46 | 1,505 |
| 2026-04-15 | €4.44 | €4.44 | €4.40 | €4.44 | 545 |
| 2026-04-14 | €4.44 | €4.44 | €4.44 | €4.44 | 20 |
| 2026-04-13 | €4.42 | €4.44 | €4.42 | €4.42 | 387 |
| 2026-04-10 | €4.44 | €4.46 | €4.44 | €4.44 | 793 |
| 2026-04-09 | €4.34 | €4.48 | €4.34 | €4.44 | 2,579 |
| 2026-04-08 | €4.20 | €4.30 | €4.20 | €4.30 | 372 |
| 2026-04-07 | €4.10 | €4.20 | €4.10 | €4.20 | 1,587 |
| 2026-04-02 | €4.10 | €4.10 | €4.10 | €4.10 | 5 |
| 2026-04-01 | €4.14 | €4.14 | €4.10 | €4.10 | 211 |
| 2026-03-31 | €4.08 | €4.10 | €4.08 | €4.08 | 145 |
| 2026-03-30 | €4.14 | €4.14 | €4.00 | €4.08 | 266 |
| 2026-03-27 | €4.18 | €4.18 | €4.10 | €4.10 | 41 |
| 2026-03-26 | €4.20 | €4.20 | €4.20 | €4.20 | 487 |
| 2026-03-25 | €4.16 | €4.18 | €4.16 | €4.18 | 44 |
| 2026-03-24 | €4.18 | €4.18 | €4.18 | €4.18 | 0 |
| 2026-03-23 | €4.14 | €4.18 | €4.14 | €4.18 | 367 |
| 2026-03-20 | €4.18 | €4.18 | €4.18 | €4.18 | 237 |
| 2026-03-19 | €4.18 | €4.18 | €4.14 | €4.18 | 60 |
| 2026-03-18 | €4.14 | €4.18 | €4.04 | €4.18 | 492 |
| 2026-03-17 | €4.22 | €4.24 | €4.22 | €4.24 | 169 |
| 2026-03-16 | €4.26 | €4.26 | €4.14 | €4.14 | 1,555 |
| 2026-03-13 | €4.26 | €4.26 | €4.26 | €4.26 | 361 |
| 2026-03-12 | €4.14 | €4.24 | €4.14 | €4.24 | 13 |
| 2026-03-10 | €4.26 | €4.26 | €4.14 | €4.24 | 535 |
| 2026-03-09 | €4.24 | €4.30 | €4.20 | €4.30 | 309 |
| 2026-03-06 | €4.30 | €4.40 | €4.30 | €4.30 | 625 |
| 2026-03-05 | €4.30 | €4.46 | €4.26 | €4.30 | 2,240 |
| 2026-03-04 | €4.12 | €4.36 | €4.12 | €4.32 | 4,165 |
| 2026-03-03 | €3.96 | €3.98 | €3.94 | €3.94 | 70 |
| 2026-03-02 | €3.90 | €3.96 | €3.90 | €3.96 | 36 |
| 2026-02-27 | €3.92 | €3.98 | €3.90 | €3.96 | 137 |
| 2026-02-26 | €3.94 | €3.94 | €3.92 | €3.94 | 771 |
| 2026-02-25 | €3.98 | €3.98 | €3.98 | €3.98 | 4 |
| 2026-02-24 | €3.98 | €3.98 | €3.98 | €3.98 | 3 |
| 2026-02-23 | €4.00 | €4.00 | €4.00 | €4.00 | 6 |
| 2026-02-20 | €3.98 | €4.00 | €3.94 | €3.94 | 203 |
| 2026-02-19 | €4.00 | €4.00 | €4.00 | €4.00 | 28 |
| 2026-02-18 | €4.00 | €4.00 | €4.00 | €4.00 | 2 |
| 2026-02-17 | €3.98 | €4.00 | €3.98 | €4.00 | 50 |
| 2026-02-13 | €4.00 | €4.02 | €3.96 | €4.02 | 252 |
| 2026-02-12 | €4.00 | €4.00 | €4.00 | €4.00 | 122 |
| 2026-02-11 | €4.00 | €4.00 | €4.00 | €4.00 | 10 |
| 2026-02-10 | €4.02 | €4.02 | €3.92 | €4.00 | 121 |
| 2026-02-09 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2026-02-06 | €4.02 | €4.08 | €4.02 | €4.02 | 263 |
| 2026-02-05 | €4.14 | €4.14 | €3.94 | €4.02 | 2,207 |
| 2026-02-04 | €4.18 | €4.18 | €4.14 | €4.14 | 276 |
| 2026-02-03 | €4.18 | €4.18 | €4.18 | €4.18 | 1 |
| 2026-02-02 | €4.18 | €4.18 | €4.16 | €4.16 | 27 |
| 2026-01-30 | €4.16 | €4.18 | €4.14 | €4.18 | 1,176 |
| 2026-01-29 | €4.22 | €4.22 | €4.22 | €4.22 | 0 |
| 2026-01-28 | €4.20 | €4.22 | €4.20 | €4.22 | 88 |
| 2026-01-27 | €4.20 | €4.22 | €4.20 | €4.22 | 65 |
| 2026-01-26 | €4.22 | €4.22 | €4.22 | €4.22 | 2 |
| 2026-01-23 | €4.20 | €4.22 | €4.16 | €4.22 | 1,211 |
| 2026-01-22 | €4.18 | €4.30 | €4.18 | €4.22 | 3,913 |
| 2026-01-21 | €4.10 | €4.16 | €4.10 | €4.14 | 513 |
| 2026-01-20 | €4.14 | €4.16 | €4.02 | €4.02 | 1,024 |
| 2026-01-19 | €4.12 | €4.14 | €4.00 | €4.14 | 2,831 |
| 2026-01-16 | €4.00 | €4.12 | €3.94 | €4.12 | 181 |
| 2026-01-15 | €4.00 | €4.10 | €4.00 | €4.00 | 3,944 |
| 2026-01-14 | €3.94 | €3.94 | €3.94 | €3.94 | 0 |
| 2026-01-13 | €3.94 | €3.94 | €3.94 | €3.94 | 58 |
| 2026-01-12 | €4.06 | €4.06 | €3.94 | €3.94 | 748 |
| 2026-01-09 | €4.02 | €4.06 | €4.02 | €4.06 | 1,542 |
| 2026-01-08 | €4.04 | €4.04 | €4.04 | €4.04 | 0 |
| 2026-01-07 | €4.04 | €4.04 | €4.04 | €4.04 | 12 |
| 2026-01-06 | €4.00 | €4.06 | €3.90 | €4.06 | 1,221 |
| 2026-01-05 | €3.88 | €4.20 | €3.84 | €4.00 | 550 |
| 2026-01-02 | €3.88 | €3.88 | €3.88 | €3.88 | 196 |
| 2025-12-30 | €3.82 | €3.86 | €3.82 | €3.86 | 52 |
| 2025-12-29 | €3.76 | €3.84 | €3.76 | €3.84 | 149 |
| 2025-12-23 | €3.88 | €3.88 | €3.78 | €3.78 | 138 |
| 2025-12-22 | €3.86 | €3.88 | €3.86 | €3.88 | 2,000 |
| 2025-12-19 | €3.86 | €3.86 | €3.86 | €3.86 | 101 |
| 2025-12-18 | €3.84 | €3.84 | €3.76 | €3.76 | 104 |
| 2025-12-17 | €3.80 | €3.80 | €3.80 | €3.80 | 200 |
| 2025-12-16 | €3.86 | €3.86 | €3.86 | €3.86 | 0 |
| 2025-12-15 | €3.86 | €3.86 | €3.86 | €3.86 | 35 |
| 2025-12-12 | €3.82 | €3.86 | €3.76 | €3.86 | 762 |
| 2025-12-11 | €3.80 | €3.82 | €3.74 | €3.80 | 780 |
| 2025-12-10 | €3.78 | €3.80 | €3.78 | €3.80 | 8 |
| 2025-12-09 | €3.76 | €3.82 | €3.76 | €3.82 | 14 |
| 2025-12-08 | €3.76 | €3.76 | €3.76 | €3.76 | 0 |
| 2025-12-05 | €3.80 | €3.80 | €3.76 | €3.76 | 120 |
| 2025-12-04 | €3.82 | €3.82 | €3.82 | €3.82 | 0 |
| 2025-12-03 | €3.78 | €3.82 | €3.78 | €3.82 | 371 |
| 2025-12-02 | €3.84 | €3.84 | €3.84 | €3.84 | 0 |
| 2025-12-01 | €3.84 | €3.84 | €3.84 | €3.84 | 0 |
| 2025-11-28 | €3.78 | €3.84 | €3.78 | €3.84 | 416 |
| 2025-11-27 | €3.68 | €3.78 | €3.68 | €3.78 | 6,000 |
| 2025-11-26 | €3.68 | €3.74 | €3.68 | €3.74 | 16 |
| 2025-11-25 | €3.74 | €3.74 | €3.74 | €3.74 | 1 |
| 2025-11-24 | €3.72 | €3.72 | €3.72 | €3.72 | 122 |
| 2025-11-21 | €3.74 | €3.74 | €3.70 | €3.72 | 267 |
| 2025-11-20 | €3.66 | €3.74 | €3.66 | €3.74 | 25 |
| 2025-11-19 | €3.66 | €3.66 | €3.66 | €3.66 | 110 |
| 2025-11-18 | €3.68 | €3.68 | €3.68 | €3.68 | 10 |
| 2025-11-17 | €3.68 | €3.68 | €3.68 | €3.68 | 30 |
| 2025-11-14 | €3.76 | €3.76 | €3.74 | €3.74 | 11 |
| 2025-11-13 | €3.72 | €3.76 | €3.72 | €3.74 | 546 |
| 2025-11-12 | €3.68 | €3.70 | €3.62 | €3.62 | 695 |
| 2025-11-11 | €3.74 | €3.74 | €3.74 | €3.74 | 0 |
| 2025-11-10 | €3.72 | €3.74 | €3.72 | €3.74 | 350 |
| 2025-11-07 | €3.72 | €3.72 | €3.66 | €3.68 | 1,287 |
| 2025-11-06 | €3.70 | €3.72 | €3.64 | €3.68 | 4,998 |
| 2025-11-05 | €3.70 | €3.70 | €3.70 | €3.70 | 31 |
| 2025-11-04 | €3.68 | €3.68 | €3.68 | €3.68 | 246 |
| 2025-11-03 | €3.60 | €3.68 | €3.56 | €3.68 | 3,204 |
| 2025-10-31 | €3.58 | €3.58 | €3.58 | €3.58 | 0 |
| 2025-10-30 | €3.58 | €3.58 | €3.58 | €3.58 | 0 |
| 2025-10-29 | €3.58 | €3.58 | €3.58 | €3.58 | 0 |
| 2025-10-28 | €3.58 | €3.58 | €3.58 | €3.58 | 0 |
| 2025-10-27 | €3.58 | €3.58 | €3.58 | €3.58 | 0 |
| 2025-10-24 | €3.58 | €3.58 | €3.58 | €3.58 | 0 |
| 2025-10-23 | €3.58 | €3.58 | €3.58 | €3.58 | 0 |
| 2025-10-22 | €3.54 | €3.58 | €3.54 | €3.58 | 70 |
| 2025-10-21 | €3.54 | €3.58 | €3.52 | €3.58 | 191 |
| 2025-10-20 | €3.58 | €3.58 | €3.52 | €3.52 | 351 |
| 2025-10-17 | €3.60 | €3.60 | €3.56 | €3.58 | 171 |
| 2025-10-16 | €3.60 | €3.60 | €3.60 | €3.60 | 7 |
| 2025-10-15 | €3.58 | €3.58 | €3.58 | €3.58 | 0 |
| 2025-10-14 | €3.60 | €3.60 | €3.58 | €3.58 | 75 |
| 2025-10-13 | €3.60 | €3.60 | €3.60 | €3.60 | 15 |
| 2025-10-10 | €3.62 | €3.62 | €3.62 | €3.62 | 1 |
| 2025-10-09 | €3.60 | €3.60 | €3.58 | €3.58 | 91 |