Invalda INVL, AB (IVL1L) Price History
Daily open, high, low, close and volume for Invalda INVL, AB (IVL1L) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €25.60 | €25.60 | €25.60 | €25.60 | 32 |
| 2026-10-20 | €25.60 | €25.60 | €25.60 | €25.60 | 99 |
| 2026-10-19 | €25.80 | €25.80 | €25.60 | €25.60 | 103 |
| 2026-10-16 | €25.80 | €26.00 | €25.80 | €25.80 | 165 |
| 2026-10-15 | €26.00 | €26.00 | €26.00 | €26.00 | 111 |
| 2026-10-14 | €26.20 | €26.20 | €26.20 | €26.20 | 6 |
| 2026-10-13 | €26.80 | €26.80 | €26.00 | €26.20 | 400 |
| 2026-10-12 | €26.40 | €26.40 | €26.40 | €26.40 | 0 |
| 2026-10-09 | €26.60 | €26.80 | €26.40 | €26.40 | 288 |
| 2026-10-08 | €27.00 | €27.00 | €26.60 | €27.00 | 581 |
| 2026-10-07 | €27.00 | €27.00 | €26.60 | €26.60 | 79 |
| 2026-10-06 | €27.00 | €27.00 | €27.00 | €27.00 | 93 |
| 2026-10-05 | €27.40 | €27.40 | €27.40 | €27.40 | 41 |
| 2026-10-02 | €27.00 | €27.00 | €26.80 | €26.80 | 100 |
| 2026-10-01 | €27.40 | €27.60 | €27.40 | €27.60 | 61 |
| 2026-09-30 | €27.20 | €27.20 | €27.00 | €27.00 | 100 |
| 2026-09-29 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-09-28 | €27.20 | €27.60 | €27.20 | €27.60 | 479 |
| 2026-09-25 | €27.20 | €27.20 | €27.00 | €27.00 | 57 |
| 2026-09-24 | €27.00 | €27.00 | €27.00 | €27.00 | 10 |
| 2026-09-23 | €27.00 | €27.00 | €27.00 | €27.00 | 5 |
| 2026-09-22 | €27.20 | €27.20 | €27.20 | €27.20 | 0 |
| 2026-09-21 | €27.20 | €27.20 | €27.20 | €27.20 | 51 |
| 2026-09-18 | €27.40 | €27.60 | €27.40 | €27.60 | 191 |
| 2026-09-17 | €27.40 | €27.40 | €27.20 | €27.20 | 24 |
| 2026-09-16 | €27.40 | €27.40 | €27.40 | €27.40 | 0 |
| 2026-09-15 | €27.40 | €27.40 | €27.40 | €27.40 | 0 |
| 2026-09-14 | €27.40 | €27.40 | €27.40 | €27.40 | 1 |
| 2026-09-11 | €27.40 | €27.40 | €27.40 | €27.40 | 11 |
| 2026-09-10 | €27.60 | €27.60 | €27.20 | €27.20 | 32 |
| 2026-09-09 | €27.60 | €27.60 | €27.60 | €27.60 | 51 |
| 2026-09-08 | €27.40 | €27.60 | €27.40 | €27.60 | 392 |
| 2026-09-07 | €27.60 | €27.60 | €26.00 | €27.20 | 673 |
| 2026-09-04 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-09-03 | €27.60 | €28.00 | €27.60 | €28.00 | 2,025 |
| 2026-09-02 | €27.60 | €27.60 | €27.60 | €27.60 | 10 |
| 2026-09-01 | €27.40 | €27.60 | €27.40 | €27.60 | 31 |
| 2026-08-31 | €27.60 | €27.80 | €27.40 | €27.40 | 83 |
| 2026-08-28 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-27 | €28.00 | €28.00 | €27.80 | €27.80 | 1,599 |
| 2026-08-26 | €27.80 | €27.80 | €27.80 | €27.80 | 1 |
| 2026-08-25 | €27.80 | €28.00 | €27.80 | €27.80 | 125 |
| 2026-08-24 | €27.80 | €27.80 | €27.80 | €27.80 | 66 |
| 2026-08-21 | €28.40 | €28.40 | €28.40 | €28.40 | 0 |
| 2026-08-20 | €27.80 | €28.40 | €27.80 | €28.40 | 21 |
| 2026-08-19 | €28.00 | €28.00 | €27.80 | €27.80 | 64 |
| 2026-08-18 | €28.00 | €28.00 | €28.00 | €28.00 | 1,099 |
| 2026-08-17 | €28.00 | €28.00 | €28.00 | €28.00 | 6 |
| 2026-08-14 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-08-13 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-08-12 | €27.80 | €28.00 | €27.80 | €28.00 | 160 |
| 2026-08-11 | €27.40 | €28.00 | €27.40 | €28.00 | 1,509 |
| 2026-08-10 | €27.80 | €27.80 | €27.60 | €27.80 | 65 |
| 2026-08-07 | €27.60 | €27.60 | €27.20 | €27.20 | 53 |
| 2026-08-06 | €27.80 | €27.80 | €27.80 | €27.80 | 5 |
| 2026-08-05 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2026-08-04 | €27.80 | €27.80 | €27.80 | €27.80 | 1 |
| 2026-08-03 | €27.80 | €27.80 | €27.80 | €27.80 | 3 |
| 2026-07-31 | €27.40 | €27.80 | €27.20 | €27.80 | 174 |
| 2026-07-30 | €28.00 | €28.00 | €27.60 | €28.00 | 690 |
| 2026-07-29 | €27.60 | €27.60 | €27.60 | €27.60 | 6 |
| 2026-07-28 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2026-07-27 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2026-07-24 | €27.80 | €27.80 | €27.80 | €27.80 | 2 |
| 2026-07-23 | €27.40 | €27.80 | €27.40 | €27.80 | 400 |
| 2026-07-22 | €27.40 | €27.40 | €26.60 | €26.60 | 448 |
| 2026-07-21 | €27.40 | €27.80 | €27.40 | €27.40 | 51 |
| 2026-07-20 | €27.60 | €28.00 | €26.40 | €26.40 | 468 |
| 2026-07-17 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-07-16 | €27.60 | €27.80 | €27.60 | €27.60 | 1,098 |
| 2026-07-15 | €27.20 | €27.60 | €27.20 | €27.60 | 102 |
| 2026-07-14 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-07-13 | €27.40 | €27.60 | €27.40 | €27.60 | 101 |
| 2026-07-10 | €27.60 | €28.00 | €27.40 | €27.80 | 1,016 |
| 2026-07-09 | €27.60 | €27.60 | €27.00 | €27.40 | 84 |
| 2026-07-08 | €27.60 | €28.00 | €27.40 | €27.60 | 169 |
| 2026-07-07 | €27.80 | €27.80 | €27.40 | €27.60 | 76 |
| 2026-07-03 | €27.60 | €28.00 | €27.60 | €28.00 | 1,744 |
| 2026-07-02 | €27.60 | €27.60 | €26.60 | €27.60 | 130 |
| 2026-07-01 | €27.40 | €27.60 | €27.40 | €27.60 | 28 |
| 2026-06-30 | €26.80 | €28.00 | €26.80 | €27.60 | 7,496 |
| 2026-06-29 | €26.80 | €26.80 | €26.80 | €26.80 | 26 |
| 2026-06-26 | €26.80 | €26.80 | €26.80 | €26.80 | 20 |
| 2026-06-25 | €26.60 | €26.60 | €26.60 | €26.60 | 3 |
| 2026-06-23 | €26.80 | €26.80 | €26.20 | €26.20 | 82 |
| 2026-06-22 | €26.60 | €26.80 | €26.40 | €26.80 | 195 |
| 2026-06-19 | €26.20 | €26.80 | €26.20 | €26.80 | 127 |
| 2026-06-18 | €26.60 | €27.00 | €26.00 | €26.60 | 549 |
| 2026-06-17 | €27.00 | €27.00 | €26.40 | €26.60 | 267 |
| 2026-06-16 | €28.20 | €28.20 | €27.00 | €27.20 | 544 |
| 2026-06-15 | €28.20 | €28.20 | €28.20 | €28.20 | 1 |
| 2026-06-12 | €28.20 | €28.20 | €28.20 | €28.20 | 131 |
| 2026-06-11 | €28.00 | €28.20 | €28.00 | €28.20 | 161 |
| 2026-06-10 | €28.20 | €28.20 | €27.80 | €28.00 | 98 |
| 2026-06-09 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2026-06-08 | €28.20 | €28.20 | €27.80 | €27.80 | 311 |
| 2026-06-05 | €28.40 | €28.40 | €28.40 | €28.40 | 36 |
| 2026-06-04 | €28.20 | €28.40 | €28.20 | €28.40 | 120 |
| 2026-06-03 | €28.20 | €28.20 | €28.20 | €28.20 | 50 |
| 2026-06-02 | €28.20 | €28.80 | €28.20 | €28.80 | 27 |
| 2026-06-01 | €28.80 | €28.80 | €28.20 | €28.20 | 110 |
| 2026-05-29 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2026-05-28 | €28.60 | €28.80 | €28.60 | €28.80 | 43 |
| 2026-05-27 | €28.80 | €28.80 | €28.40 | €28.40 | 146 |
| 2026-05-26 | €28.60 | €28.80 | €28.60 | €28.80 | 25 |
| 2026-05-25 | €28.60 | €29.00 | €28.20 | €28.20 | 1,237 |
| 2026-05-22 | €28.00 | €30.00 | €28.00 | €30.00 | 2,255 |
| 2026-05-21 | €28.20 | €28.20 | €28.00 | €28.00 | 188 |
| 2026-05-20 | €28.00 | €28.00 | €28.00 | €28.00 | 72 |
| 2026-05-19 | €28.40 | €28.60 | €28.40 | €28.60 | 420 |
| 2026-05-18 | €28.60 | €28.60 | €28.40 | €28.60 | 110 |
| 2026-05-15 | €28.60 | €28.60 | €28.00 | €28.60 | 133 |
| 2026-05-13 | €29.40 | €29.40 | €28.00 | €29.00 | 261 |
| 2026-05-12 | €29.40 | €29.40 | €29.00 | €29.00 | 73 |
| 2026-05-11 | €28.60 | €29.60 | €28.60 | €29.40 | 619 |
| 2026-05-08 | €29.60 | €29.60 | €29.40 | €29.40 | 30 |
| 2026-05-07 | €28.00 | €29.60 | €28.00 | €29.60 | 741 |
| 2026-05-06 | €28.00 | €28.60 | €27.60 | €28.60 | 131 |
| 2026-05-05 | €28.00 | €28.00 | €28.00 | €28.00 | 38 |
| 2026-05-04 | €28.00 | €28.00 | €28.00 | €28.00 | 291 |
| 2026-04-30 | €28.40 | €28.40 | €27.60 | €27.60 | 145 |
| 2026-04-29 | €28.40 | €28.40 | €28.40 | €28.40 | 56 |
| 2026-04-28 | €28.20 | €28.60 | €28.00 | €28.40 | 109 |
| 2026-04-27 | €27.80 | €28.00 | €27.60 | €28.00 | 229 |
| 2026-04-24 | €28.20 | €28.40 | €27.60 | €27.60 | 56 |
| 2026-04-23 | €27.80 | €28.60 | €27.80 | €28.20 | 578 |
| 2026-04-22 | €27.80 | €28.60 | €27.80 | €28.40 | 727 |
| 2026-04-21 | €27.60 | €28.00 | €27.60 | €28.00 | 581 |
| 2026-04-20 | €27.20 | €27.60 | €27.20 | €27.60 | 3 |
| 2026-04-17 | €27.20 | €27.60 | €27.20 | €27.20 | 183 |
| 2026-04-16 | €27.20 | €28.00 | €27.20 | €27.60 | 551 |
| 2026-04-15 | €27.00 | €27.60 | €27.00 | €27.60 | 643 |
| 2026-04-14 | €27.00 | €27.20 | €26.80 | €27.00 | 49 |
| 2026-04-13 | €27.00 | €27.20 | €26.80 | €27.00 | 115 |
| 2026-04-10 | €27.00 | €27.80 | €27.00 | €27.80 | 209 |
| 2026-04-09 | €26.60 | €27.00 | €26.60 | €27.00 | 167 |
| 2026-04-08 | €26.60 | €27.00 | €26.60 | €27.00 | 252 |
| 2026-04-07 | €26.40 | €26.60 | €25.60 | €26.60 | 78 |
| 2026-04-02 | €26.00 | €26.80 | €26.00 | €26.80 | 222 |
| 2026-04-01 | €26.00 | €26.40 | €26.00 | €26.40 | 346 |
| 2026-03-31 | €25.80 | €26.00 | €25.00 | €26.00 | 336 |
| 2026-03-30 | €25.80 | €25.80 | €25.60 | €25.60 | 123 |
| 2026-03-27 | €26.00 | €26.00 | €25.80 | €25.80 | 114 |
| 2026-03-26 | €26.00 | €26.00 | €26.00 | €26.00 | 136 |
| 2026-03-25 | €26.40 | €26.40 | €26.40 | €26.40 | 0 |
| 2026-03-24 | €26.40 | €26.40 | €26.20 | €26.40 | 98 |
| 2026-03-23 | €26.00 | €26.40 | €26.00 | €26.40 | 114 |
| 2026-03-20 | €26.60 | €28.60 | €26.40 | €26.40 | 377 |
| 2026-03-19 | €27.20 | €27.20 | €26.00 | €26.00 | 244 |
| 2026-03-18 | €27.20 | €27.20 | €27.20 | €27.20 | 74 |
| 2026-03-17 | €27.40 | €28.00 | €27.20 | €27.80 | 193 |
| 2026-03-16 | €27.20 | €28.60 | €27.20 | €28.20 | 373 |
| 2026-03-13 | €25.80 | €27.40 | €25.80 | €27.20 | 940 |
| 2026-03-12 | €25.80 | €25.80 | €25.60 | €25.60 | 67 |
| 2026-03-10 | €25.60 | €25.60 | €25.00 | €25.40 | 425 |
| 2026-03-09 | €25.80 | €25.80 | €25.60 | €25.60 | 127 |
| 2026-03-06 | €26.00 | €26.00 | €25.60 | €25.60 | 324 |
| 2026-03-05 | €26.20 | €26.20 | €25.80 | €26.00 | 447 |
| 2026-03-04 | €26.40 | €26.60 | €26.40 | €26.60 | 55 |
| 2026-03-03 | €26.60 | €26.60 | €26.00 | €26.20 | 123 |
| 2026-03-02 | €26.40 | €26.40 | €26.00 | €26.00 | 24 |
| 2026-02-27 | €26.60 | €27.00 | €26.00 | €26.60 | 298 |
| 2026-02-26 | €27.00 | €27.40 | €26.20 | €26.20 | 458 |
| 2026-02-25 | €27.60 | €27.60 | €27.00 | €27.00 | 130 |
| 2026-02-24 | €28.20 | €28.20 | €26.60 | €26.60 | 548 |
| 2026-02-23 | €28.60 | €28.60 | €27.00 | €27.00 | 355 |
| 2026-02-20 | €27.80 | €28.60 | €27.80 | €28.60 | 194 |
| 2026-02-19 | €28.00 | €28.20 | €28.00 | €28.20 | 490 |
| 2026-02-18 | €27.80 | €27.80 | €27.60 | €27.60 | 52 |
| 2026-02-17 | €26.80 | €27.60 | €26.80 | €27.60 | 238 |
| 2026-02-13 | €26.60 | €26.60 | €26.60 | €26.60 | 17 |
| 2026-02-12 | €26.20 | €26.20 | €26.20 | €26.20 | 0 |
| 2026-02-11 | €26.80 | €26.80 | €26.20 | €26.20 | 135 |
| 2026-02-10 | €26.20 | €26.80 | €26.20 | €26.60 | 34 |
| 2026-02-09 | €27.00 | €27.00 | €26.20 | €26.40 | 208 |
| 2026-02-06 | €27.20 | €27.20 | €27.20 | €27.20 | 75 |
| 2026-02-05 | €27.60 | €27.60 | €27.00 | €27.20 | 397 |
| 2026-02-04 | €27.60 | €27.60 | €27.40 | €27.60 | 223 |
| 2026-02-03 | €28.00 | €28.00 | €27.80 | €27.80 | 151 |
| 2026-02-02 | €28.00 | €28.00 | €28.00 | €28.00 | 24 |
| 2026-01-30 | €28.00 | €28.00 | €28.00 | €28.00 | 88 |
| 2026-01-29 | €28.20 | €28.20 | €27.60 | €28.00 | 386 |
| 2026-01-28 | €28.00 | €28.00 | €28.00 | €28.00 | 45 |
| 2026-01-27 | €28.00 | €28.00 | €27.60 | €28.00 | 118 |
| 2026-01-26 | €28.00 | €28.00 | €27.80 | €28.00 | 45 |
| 2026-01-23 | €26.80 | €28.00 | €26.80 | €28.00 | 1,349 |
| 2026-01-22 | €27.40 | €27.40 | €27.00 | €27.00 | 143 |
| 2026-01-21 | €27.20 | €27.40 | €27.20 | €27.20 | 53 |
| 2026-01-20 | €27.40 | €27.40 | €27.20 | €27.20 | 35 |
| 2026-01-19 | €27.20 | €27.40 | €27.20 | €27.40 | 400 |
| 2026-01-16 | €26.00 | €27.40 | €26.00 | €27.40 | 532 |
| 2026-01-15 | €25.20 | €25.80 | €25.00 | €25.80 | 375 |
| 2026-01-14 | €24.80 | €24.80 | €24.80 | €24.80 | 0 |
| 2026-01-13 | €25.00 | €25.00 | €24.80 | €24.80 | 136 |
| 2026-01-12 | €25.00 | €25.40 | €25.00 | €25.20 | 300 |
| 2026-01-09 | €24.80 | €25.40 | €24.40 | €25.40 | 192 |
| 2026-01-08 | €24.80 | €24.80 | €24.40 | €24.80 | 98 |
| 2026-01-07 | €25.00 | €25.00 | €24.80 | €24.80 | 103 |
| 2026-01-06 | €24.00 | €25.00 | €24.00 | €25.00 | 65 |
| 2026-01-05 | €24.00 | €25.00 | €23.60 | €24.00 | 124 |
| 2026-01-02 | €23.60 | €25.00 | €23.60 | €25.00 | 85 |
| 2025-12-30 | €23.20 | €23.60 | €23.20 | €23.60 | 130 |
| 2025-12-29 | €22.60 | €23.60 | €22.60 | €23.40 | 456 |
| 2025-12-23 | €22.60 | €23.00 | €22.40 | €22.60 | 91 |
| 2025-12-22 | €22.20 | €22.80 | €22.20 | €22.40 | 284 |
| 2025-12-19 | €22.00 | €22.00 | €22.00 | €22.00 | 208 |
| 2025-12-18 | €22.00 | €22.40 | €22.00 | €22.40 | 69 |
| 2025-12-17 | €21.60 | €22.20 | €21.60 | €21.80 | 199 |
| 2025-12-16 | €21.60 | €21.60 | €21.60 | €21.60 | 0 |
| 2025-12-15 | €21.60 | €21.60 | €21.60 | €21.60 | 64 |
| 2025-12-12 | €21.40 | €21.60 | €21.40 | €21.60 | 40 |
| 2025-12-11 | €21.20 | €21.60 | €21.00 | €21.40 | 658 |
| 2025-12-10 | €21.20 | €21.60 | €21.00 | €21.60 | 120 |
| 2025-12-09 | €21.20 | €21.20 | €21.20 | €21.20 | 230 |
| 2025-12-08 | €21.00 | €21.20 | €21.00 | €21.20 | 313 |
| 2025-12-05 | €21.40 | €21.40 | €21.40 | €21.40 | 80 |
| 2025-12-04 | €21.60 | €21.60 | €21.60 | €21.60 | 0 |
| 2025-12-03 | €21.80 | €22.00 | €21.60 | €21.60 | 174 |
| 2025-12-02 | €21.80 | €21.80 | €21.60 | €21.60 | 101 |
| 2025-12-01 | €21.60 | €21.80 | €21.60 | €21.80 | 11 |
| 2025-11-28 | €21.80 | €21.80 | €21.80 | €21.80 | 263 |
| 2025-11-27 | €22.00 | €22.00 | €22.00 | €22.00 | 0 |
| 2025-11-26 | €22.00 | €22.00 | €22.00 | €22.00 | 0 |
| 2025-11-25 | €22.20 | €22.20 | €22.00 | €22.00 | 296 |
| 2025-11-24 | €22.00 | €22.20 | €22.00 | €22.20 | 23 |
| 2025-11-21 | €22.40 | €22.40 | €22.20 | €22.20 | 256 |
| 2025-11-20 | €22.60 | €22.60 | €22.60 | €22.60 | 103 |
| 2025-11-19 | €22.40 | €22.60 | €22.40 | €22.60 | 17 |
| 2025-11-18 | €22.20 | €22.60 | €22.20 | €22.20 | 70 |
| 2025-11-17 | €22.60 | €22.60 | €22.00 | €22.00 | 697 |
| 2025-11-14 | €22.60 | €22.60 | €22.60 | €22.60 | 101 |
| 2025-11-13 | €22.20 | €22.20 | €22.20 | €22.20 | 1 |
| 2025-11-12 | €22.40 | €22.60 | €22.40 | €22.60 | 123 |
| 2025-11-11 | €22.40 | €22.40 | €22.20 | €22.20 | 8 |
| 2025-11-10 | €22.60 | €22.60 | €22.20 | €22.20 | 103 |
| 2025-11-07 | €22.40 | €22.60 | €22.20 | €22.60 | 529 |
| 2025-11-06 | €21.20 | €22.00 | €21.20 | €22.00 | 122 |
| 2025-11-05 | €21.60 | €21.60 | €21.60 | €21.60 | 3 |
| 2025-11-04 | €21.60 | €21.80 | €21.40 | €21.60 | 145 |
| 2025-11-03 | €21.80 | €21.80 | €21.80 | €21.80 | 108 |
| 2025-10-31 | €21.80 | €21.80 | €21.80 | €21.80 | 0 |
| 2025-10-30 | €21.80 | €21.80 | €21.80 | €21.80 | 0 |
| 2025-10-29 | €21.80 | €21.80 | €21.80 | €21.80 | 0 |
| 2025-10-28 | €21.80 | €21.80 | €21.80 | €21.80 | 0 |
| 2025-10-27 | €21.80 | €21.80 | €21.80 | €21.80 | 0 |
| 2025-10-24 | €22.00 | €22.00 | €21.80 | €21.80 | 7 |
| 2025-10-23 | €22.20 | €22.20 | €22.20 | €22.20 | 0 |
| 2025-10-22 | €22.20 | €22.20 | €22.20 | €22.20 | 54 |
| 2025-10-21 | €22.40 | €22.40 | €22.00 | €22.00 | 118 |
| 2025-10-20 | €22.60 | €22.60 | €22.60 | €22.60 | 264 |
| 2025-10-17 | €23.00 | €23.00 | €23.00 | €23.00 | 0 |
| 2025-10-16 | €22.80 | €23.00 | €22.80 | €23.00 | 33 |
| 2025-10-15 | €23.00 | €23.00 | €23.00 | €23.00 | 0 |
| 2025-10-14 | €23.00 | €23.00 | €23.00 | €23.00 | 26 |
| 2025-10-13 | €23.20 | €23.20 | €22.80 | €23.20 | 163 |
| 2025-10-10 | €23.20 | €23.20 | €23.00 | €23.20 | 40 |
| 2025-10-09 | €23.20 | €23.20 | €23.00 | €23.00 | 204 |