Identiv, Inc. (FRA:INVN)
Germany
· Delayed Price · Currency is EUR 2.890
0.00 (0.00%)
At close: Dec 5, 2025
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Dec 4, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | - |
| Dec 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.59% | - |
| Dec 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.53% | - |
| Dec 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.55% | - |
| Nov 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | - |
| Nov 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.20% | - |
| Nov 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Nov 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 4.52% | - |
| Nov 24, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.28% | - |
| Nov 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.37% | 11 |
| Nov 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.04% | - |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.85% | - |
| Nov 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.99% | - |
| Nov 17, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 7.09% | - |
| Nov 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.73% | - |
| Nov 13, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.48% | 135 |
| Nov 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -6.86% | - |
| Nov 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.35% | - |
| Nov 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.60% | - |
| Nov 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.25% | - |
| Nov 6, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.89% | - |
| Nov 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | - |
| Nov 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.15% | - |
| Nov 3, 2025 | 3.41 | 3.41 | 3.30 | 3.35 | 3.35 | 2.29% | 380 |
| Oct 31, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | - |
| Oct 30, 2025 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | -1.05% | - |
| Oct 29, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | 1.99% | 5 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.46% | - |
| Oct 27, 2025 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -3.68% | - |
| Oct 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 7.09% | - |
| Oct 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -6.62% | 16 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.62% | 9 |
| Oct 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 11.11% | 710 |
| Oct 17, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.86% | - |
| Oct 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.81% | - |
| Oct 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Oct 14, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.17% | - |
| Oct 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.10% | - |
| Oct 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Oct 9, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.16% | 1 |
| Oct 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | - |
| Oct 7, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 3.51% | 50 |
| Oct 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Oct 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.17% | - |
| Oct 2, 2025 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | 2.45% | - |
| Oct 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Sep 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.61% | - |
| Sep 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.29% | - |
| Sep 26, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | 0.98% | - |
| Sep 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | - |
| Sep 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | - |
| Sep 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.09% | - |
| Sep 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.98% | 100 |
| Sep 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.82% | - |
| Sep 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.84% | - |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.07% | - |
| Sep 16, 2025 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.15% | - |
| Sep 15, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.79% | - |
| Sep 12, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -2.38% | 15 |
| Sep 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | - |
| Sep 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Sep 9, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.09% | - |
| Sep 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 37 |
| Sep 5, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | 10 |
| Sep 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.72% | - |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | - |
| Sep 2, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.62% | - |
| Sep 1, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | -0.32% | 325 |
| Aug 29, 2025 | 3.11 | 3.11 | 3.10 | 3.11 | 3.11 | 0.32% | 3 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.28% | - |
| Aug 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.49% | - |
| Aug 26, 2025 | 3.13 | 3.22 | 3.13 | 3.22 | 3.22 | 2.55% | 90 |
| Aug 25, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 5.20% | 5 |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.13% | - |
| Aug 21, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | 1.84% | 2 |
| Aug 20, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.39% | - |
| Aug 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.21% | 4 |
| Aug 18, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.14% | 4 |
| Aug 15, 2025 | 3.11 | 3.11 | 3.04 | 3.04 | 3.04 | -2.25% | 372 |
| Aug 14, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -2.82% | 93 |
| Aug 13, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 4.58% | 97 |
| Aug 12, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -0.16% | - |
| Aug 11, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 0.82% | 3 |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.23% | - |
| Aug 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.45% | - |
| Aug 6, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 5, 2025 | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | 3.92% | 5 |
| Aug 4, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -5.64% | 105 |
| Aug 1, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 5.97% | - |
| Jul 31, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.17% | - |
| Jul 30, 2025 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -8.02% | - |
| Jul 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.47% | - |
| Jul 28, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |
| Jul 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.20% | - |
| Jul 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.16% | - |
| Jul 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.33% | - |
| Jul 22, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.87% | - |
| Jul 21, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.98% | - |