Innovent Biologics, Inc. (FRA:6IB)
Germany
· Delayed Price · Currency is EUR 10.20
+0.20 (2.00%)
Last updated: Dec 4, 2025, 3:29 PM CET
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Dec 3, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -2.91% | - |
| Dec 2, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | - | 15 |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | 491 |
| Nov 27, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 1.92% | 500 |
| Nov 26, 2025 | 10.40 | 10.80 | 10.40 | 10.40 | 10.40 | - | 2,405 |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | 66 |
| Nov 24, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 4.66% | 3,103 |
| Nov 21, 2025 | 9.60 | 9.65 | 9.55 | 9.65 | 9.65 | -3.02% | 250 |
| Nov 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Nov 19, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Nov 18, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -0.50% | - |
| Nov 17, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | -1.49% | - |
| Nov 14, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Nov 12, 2025 | 9.55 | 10.00 | 9.55 | 9.85 | 9.85 | 5.91% | 6,000 |
| Nov 11, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -4.62% | - |
| Nov 6, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 1.04% | - |
| Nov 4, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | -3.50% | - |
| Nov 3, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 4.17% | - |
| Oct 31, 2025 | 9.70 | 9.70 | 9.50 | 9.60 | 9.60 | 4.35% | 239 |
| Oct 30, 2025 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | -4.66% | 2,208 |
| Oct 29, 2025 | 9.00 | 9.70 | 9.00 | 9.65 | 9.65 | 4.32% | 4,301 |
| Oct 28, 2025 | 9.45 | 9.45 | 9.15 | 9.25 | 9.25 | -4.15% | 112 |
| Oct 27, 2025 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 3.76% | 287 |
| Oct 24, 2025 | 9.65 | 9.65 | 9.25 | 9.30 | 9.30 | -0.53% | 574 |
| Oct 23, 2025 | 9.40 | 9.40 | 9.30 | 9.35 | 9.35 | - | - |
| Oct 22, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -1.06% | - |
| Oct 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Oct 20, 2025 | 9.35 | 9.40 | 9.30 | 9.40 | 9.40 | - | - |
| Oct 17, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | -3.59% | - |
| Oct 16, 2025 | 9.65 | 9.75 | 9.60 | 9.75 | 9.75 | 4.84% | - |
| Oct 15, 2025 | 9.30 | 9.35 | 9.30 | 9.30 | 9.30 | 2.20% | 60 |
| Oct 14, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -8.08% | - |
| Oct 13, 2025 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | -5.71% | 315 |
| Oct 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 200 |
| Oct 9, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | -7.08% | 150 |
| Oct 8, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | 2.73% | 300 |
| Oct 7, 2025 | 10.90 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | 370 |
| Oct 6, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | 329 |
| Oct 3, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -2.75% | - |
| Oct 2, 2025 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | 3.81% | 470 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 30, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 2.94% | - |
| Sep 29, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | - |
| Sep 26, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | -1.92% | 30 |
| Sep 25, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 2,736 |
| Sep 24, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | - |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 22, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Sep 19, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | -5.24% | - |
| Sep 18, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 3.96% | 860 |
| Sep 17, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 6,567 |
| Sep 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 2,922 |
| Sep 15, 2025 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -3.77% | 100 |
| Sep 12, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 300 |
| Sep 11, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | -0.93% | 266 |
| Sep 10, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | - |
| Sep 9, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -2.68% | - |
| Sep 5, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 2.75% | - |
| Sep 4, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | -6.03% | - |
| Sep 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.45% | - |
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 1, 2025 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | 7.84% | 352 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 3.55% | 420 |
| Aug 28, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -3.43% | 3,419 |
| Aug 27, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | -1.92% | 60 |
| Aug 26, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -6.31% | - |
| Aug 25, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 3.74% | 3,644 |
| Aug 22, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Aug 21, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 7.77% | 500 |
| Aug 20, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -3.74% | - |
| Aug 19, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | - |
| Aug 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Aug 15, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Aug 14, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Aug 13, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 5.70% | - |
| Aug 12, 2025 | 9.45 | 9.65 | 9.35 | 9.65 | 9.65 | -0.52% | 50 |
| Aug 11, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | -1.52% | - |
| Aug 8, 2025 | 9.65 | 9.85 | 9.60 | 9.85 | 9.85 | -3.43% | - |
| Aug 7, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | -4.67% | - |
| Aug 6, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | - | 100 |
| Aug 5, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 5.94% | - |
| Aug 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 598 |
| Aug 1, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -6.48% | - |
| Jul 31, 2025 | 10.70 | 11.10 | 10.70 | 10.80 | 10.80 | - | 854 |
| Jul 30, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | -0.92% | - |
| Jul 29, 2025 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | 6.86% | 598 |
| Jul 28, 2025 | 9.50 | 10.40 | 9.50 | 10.20 | 10.20 | 6.81% | 640 |
| Jul 25, 2025 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 1.06% | - |
| Jul 24, 2025 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | - | 120 |
| Jul 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jul 22, 2025 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | -1.56% | - |
| Jul 21, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | - | - |
| Jul 18, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Jul 17, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 3.74% | - |
| Jul 16, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 3.89% | 1,100 |
| Jul 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 340 |
| Jul 14, 2025 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | 1.73% | 200 |