Skip to main content
Ynvisible Interactive Inc. (FRA:1XNA)
Germany flag Germany · Delayed Price · Currency is EUR
0.0810
-0.0002 (-0.25%)
At close: Dec 4, 2025

Ynvisible Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.083.70%15,000
Dec 4, 20250.080.080.080.080.08-0.25%5,950
Dec 3, 20250.080.080.080.080.080.25%16,000
Dec 2, 20250.080.080.080.080.08--
Dec 1, 20250.080.080.080.080.08--
Nov 28, 20250.080.080.080.080.08--
Nov 27, 20250.080.080.080.080.08--
Nov 26, 20250.080.080.080.080.08-5,370
Nov 25, 20250.080.080.080.080.08--
Nov 24, 20250.080.080.080.080.08--
Nov 21, 20250.080.080.080.080.08--
Nov 20, 20250.080.090.080.080.08-2.64%3,000
Nov 19, 20250.080.080.080.080.080.24%300
Nov 18, 20250.080.080.080.080.08-2,500
Nov 17, 20250.080.080.080.080.083.75%4,850
Nov 14, 20250.080.090.080.080.08-15,222
Nov 13, 20250.080.090.080.080.08-3.85%1,200
Nov 12, 20250.080.080.080.080.080.24%641
Nov 11, 20250.080.080.080.080.081.22%8,000
Nov 10, 20250.090.100.080.080.08-0.49%6,003
Nov 7, 20250.080.080.080.080.08-2.14%-
Nov 6, 20250.080.080.080.080.08-0.24%-
Nov 5, 20250.080.080.080.080.08-2.31%-
Nov 4, 20250.080.090.080.090.094.60%-
Nov 3, 20250.080.080.080.080.08-2.36%-
Oct 31, 20250.080.080.080.080.08-0.24%1,016
Oct 30, 20250.080.080.080.080.08-1.40%2,500
Oct 29, 20250.080.090.080.090.093.86%4,000
Oct 28, 20250.080.080.080.080.08-1.43%-
Oct 27, 20250.090.090.080.080.08-6,000
Oct 24, 20250.080.080.080.080.083.45%-
Oct 23, 20250.080.080.080.080.08-8.76%200
Oct 22, 20250.090.090.090.090.09-11.00%-
Oct 21, 20250.100.100.100.100.10-5,500
Oct 20, 20250.100.100.100.100.10--
Oct 17, 20250.100.100.100.100.10-0.50%10,000
Oct 16, 20250.100.100.100.100.100.50%15
Oct 15, 20250.100.100.100.100.10-0.50%-
Oct 14, 20250.100.100.100.100.100.50%-
Oct 13, 20250.110.110.100.100.10-2.91%13,000
Oct 10, 20250.110.110.100.100.10-4,000
Oct 9, 20250.110.110.100.100.10-5,000
Oct 8, 20250.110.110.100.100.10-2.37%-
Oct 7, 20250.110.110.110.110.110.48%1,100
Oct 6, 20250.100.110.100.110.112.94%4,400
Oct 3, 20250.100.100.100.100.10-1.92%-
Oct 2, 20250.100.100.100.100.102.97%-
Oct 1, 20250.100.100.100.100.10-8.18%-
Sep 30, 20250.110.110.110.110.11-7.17%10,750
Sep 29, 20250.110.120.110.120.1213.40%3,700
Sep 26, 20250.110.110.100.100.10-5.00%-
Sep 25, 20250.110.110.110.110.114.27%-
Sep 24, 20250.110.110.110.110.11-2.31%-
Sep 23, 20250.110.110.110.110.11-10.00%-
Sep 22, 20250.110.120.110.120.1214.29%4,300
Sep 19, 20250.110.110.110.110.11--
Sep 18, 20250.110.110.110.110.11-11.02%-
Sep 17, 20250.110.120.110.120.120.43%1,000
Sep 16, 20250.110.120.110.120.12-50
Sep 15, 20250.120.120.120.120.12-5.62%3,700
Sep 12, 20250.110.120.110.120.125.51%6,000
Sep 11, 20250.110.120.110.120.12-0.42%-
Sep 10, 20250.110.120.110.120.126.28%-
Sep 9, 20250.110.110.110.110.11-3.04%-
Sep 8, 20250.110.120.110.120.12-90
Sep 5, 20250.110.120.110.120.12-0.43%1,500
Sep 4, 20250.110.120.110.120.122.21%32,000
Sep 3, 20250.110.110.110.110.112.73%-
Sep 2, 20250.110.110.110.110.110.46%-
Sep 1, 20250.110.110.110.110.112.34%-
Aug 29, 20250.110.110.110.110.11-6.14%-
Aug 28, 20250.110.110.110.110.11--
Aug 27, 20250.110.110.110.110.11-2.56%6,350
Aug 26, 20250.110.120.110.120.125.41%1,800
Aug 25, 20250.110.110.110.110.111.37%15,000
Aug 22, 20250.110.110.110.110.113.30%-
Aug 21, 20250.110.110.110.110.11-1.40%1,000
Aug 20, 20250.110.110.110.110.11-9.28%-
Aug 19, 20250.120.120.120.120.120.42%-
Aug 18, 20250.120.120.120.120.120.43%-
Aug 15, 20250.120.120.120.120.122.62%-
Aug 14, 20250.110.110.110.110.11--
Aug 13, 20250.110.110.110.110.11-11.24%-
Aug 12, 20250.110.130.110.130.1313.16%1,000
Aug 11, 20250.110.110.110.110.116.54%11,350
Aug 8, 20250.100.110.100.110.111.42%20,000
Aug 7, 20250.100.110.100.110.11-4.09%8,100
Aug 6, 20250.110.110.110.110.11-2.65%15,500
Aug 5, 20250.110.110.110.110.11-5.83%-
Aug 4, 20250.120.120.120.120.122.13%8,185
Aug 1, 20250.120.120.120.120.12-2.89%20,000
Jul 31, 20250.120.120.120.120.122.54%-
Jul 30, 20250.120.120.120.120.12-2.07%-
Jul 29, 20250.120.120.120.120.12-13,500
Jul 28, 20250.120.120.120.120.122.55%-
Jul 25, 20250.120.120.120.120.122.17%-
Jul 24, 20250.120.120.120.120.12-2.54%-
Jul 23, 20250.120.120.120.120.12-0.42%-
Jul 22, 20250.120.120.120.120.122.60%-
Jul 21, 20250.120.120.120.120.121.76%-