Invion Limited (FRA:7C8)
Germany
· Delayed Price · Currency is EUR 0.0400
+0.0010 (2.56%)
Last updated: Dec 5, 2025, 8:03 AM CET
Invion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | - |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.70% | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 28.57% | - |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | - |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | - |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.69% | - |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | - |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.39% | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.28% | - |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.69% | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | - |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | - |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | - |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.41% | - |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.41% | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.33% | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.32% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.33% | - |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.35% | - |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.90% | - |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.53% | 100 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.00% | 454 |
| Oct 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 26.58% | 8,100 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.47% | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.95% | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | - |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.64% | - |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.50% | - |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.50% | - |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.36% | - |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.92% | - |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.93% | - |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.70% | - |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.77% | - |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.63% | - |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.42% | - |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -36.87% | - |
| Sep 2, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 44.35% | 5,500 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.20% | - |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -33.52% | - |
| Aug 28, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 51.69% | 200 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -26.71% | - |
| Aug 26, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 51.89% | 500 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | - |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.93% | - |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -38.41% | - |
| Aug 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 134.29% | 10,000 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | - |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | - |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | - |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | - |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.27% | 75 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | - |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.23% | - |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.25% | - |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.23% | - |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.25% | - |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.23% | 550 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.71% | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.59% | - |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.15% | - |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.68% | - |