Inotiv, Inc. (FRA:BS50)
Germany
· Delayed Price · Currency is EUR 0.735
-0.005 (-0.68%)
At close: Dec 4, 2025
Inotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.73 | 0.73 | 0.64 | 0.64 | 0.64 | -13.61% | - |
| Dec 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | - |
| Dec 3, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 6.47% | - |
| Dec 2, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -1.42% | - |
| Dec 1, 2025 | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -4.73% | - |
| Nov 28, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 7.25% | - |
| Nov 27, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | 2.22% | - |
| Nov 26, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 4.65% | - |
| Nov 25, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Nov 24, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -3.03% | - |
| Nov 21, 2025 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -4.35% | - |
| Nov 20, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 2.99% | - |
| Nov 19, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -2.19% | - |
| Nov 18, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -19.88% | - |
| Nov 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.01% | - |
| Nov 14, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -2.92% | - |
| Nov 13, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -9.52% | - |
| Nov 12, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 9.25% | - |
| Nov 11, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -4.95% | - |
| Nov 10, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -3.70% | - |
| Nov 7, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.08% | - |
| Nov 6, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.69% | - |
| Nov 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Nov 3, 2025 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -8.11% | - |
| Oct 31, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 28, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Oct 27, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 24, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | - |
| Oct 23, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | - |
| Oct 22, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Oct 21, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 20, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | - |
| Oct 17, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Oct 16, 2025 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Oct 15, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 14, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | - |
| Oct 13, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Oct 10, 2025 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -7.44% | - |
| Oct 9, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Oct 8, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 8.70% | - |
| Oct 7, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -7.26% | - |
| Oct 6, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 5.08% | - |
| Oct 3, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -5.60% | - |
| Oct 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Oct 1, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 6.72% | - |
| Sep 30, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | - |
| Sep 29, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | - |
| Sep 26, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | - |
| Sep 25, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Sep 23, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Sep 22, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | - |
| Sep 19, 2025 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Sep 18, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | - |
| Sep 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Sep 16, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -6.14% | - |
| Sep 15, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Sep 12, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Sep 11, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -11.28% | - |
| Sep 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Sep 9, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 8, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Sep 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Sep 4, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 3, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Sep 2, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Sep 1, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Aug 29, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Aug 28, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -4.83% | - |
| Aug 27, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Aug 26, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Aug 25, 2025 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -5.84% | - |
| Aug 22, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 6.21% | - |
| Aug 21, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 4.32% | - |
| Aug 20, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Aug 19, 2025 | 1.59 | 1.59 | 1.41 | 1.41 | 1.41 | -11.32% | - |
| Aug 18, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | - |
| Aug 15, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 3.27% | - |
| Aug 14, 2025 | 1.65 | 1.65 | 1.53 | 1.53 | 1.53 | -6.13% | - |
| Aug 13, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Aug 12, 2025 | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | 5.73% | - |
| Aug 11, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.29% | - |
| Aug 8, 2025 | 1.64 | 1.64 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Aug 7, 2025 | 1.90 | 1.90 | 1.59 | 1.59 | 1.59 | -14.97% | - |
| Aug 6, 2025 | 1.75 | 1.87 | 1.75 | 1.87 | 1.87 | 6.86% | - |
| Aug 5, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 4, 2025 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | 2.34% | - |
| Aug 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 31, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Jul 30, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | - |
| Jul 29, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Jul 28, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Jul 25, 2025 | 1.96 | 1.96 | 1.81 | 1.81 | 1.81 | -7.65% | - |
| Jul 24, 2025 | 1.86 | 1.96 | 1.86 | 1.96 | 1.96 | 3.70% | - |
| Jul 23, 2025 | 1.75 | 1.89 | 1.75 | 1.89 | 1.89 | 28.57% | - |
| Jul 22, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | - |
| Jul 21, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -4.03% | - |