INVL Technology UTIB (VSE:INC1L)
Lithuania
· Delayed Price · Currency is EUR 3.800
-0.020 (-0.52%)
At close: Dec 4, 2025
INVL Technology UTIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 120 |
| Dec 4, 2025 | 3.78 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 27 |
| Dec 3, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | -0.52% | 371 |
| Nov 28, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.59% | 416 |
| Nov 27, 2025 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | 1.07% | 6,000 |
| Nov 26, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | - | 16 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 1 |
| Nov 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 122 |
| Nov 21, 2025 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -0.53% | 267 |
| Nov 20, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 2.19% | 25 |
| Nov 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 110 |
| Nov 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 10 |
| Nov 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 30 |
| Nov 14, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - | 11 |
| Nov 13, 2025 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | 3.31% | 546 |
| Nov 12, 2025 | 3.68 | 3.70 | 3.62 | 3.62 | 3.62 | -3.21% | 695 |
| Nov 10, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 1.63% | 350 |
| Nov 7, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | - | 1,287 |
| Nov 6, 2025 | 3.70 | 3.72 | 3.64 | 3.68 | 3.68 | -0.54% | 4,998 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 31 |
| Nov 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 246 |
| Nov 3, 2025 | 3.60 | 3.68 | 3.56 | 3.68 | 3.68 | 2.22% | 3,204 |
| Oct 31, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 1,519 |
| Oct 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 2 |
| Oct 29, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.13% | 317 |
| Oct 27, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | 54 |
| Oct 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 136 |
| Oct 22, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | 70 |
| Oct 21, 2025 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 191 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | 351 |
| Oct 17, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 171 |
| Oct 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 7 |
| Oct 15, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 80 |
| Oct 14, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 75 |
| Oct 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 15 |
| Oct 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | 1 |
| Oct 9, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 1.13% | 91 |
| Oct 8, 2025 | 3.60 | 3.62 | 3.52 | 3.54 | 3.54 | -2.21% | 4,901 |
| Oct 7, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 42 |
| Oct 6, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 201 |
| Oct 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 135 |
| Oct 2, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 1.12% | 100 |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 53 |
| Sep 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 273 |
| Sep 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 155 |
| Sep 24, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 542 |
| Sep 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Sep 22, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | 133 |
| Sep 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 71 |
| Sep 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 30 |
| Sep 12, 2025 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -0.56% | 112 |
| Sep 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | 290 |
| Sep 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | 218 |
| Sep 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 280 |
| Sep 5, 2025 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | - | 500 |
| Sep 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | 100 |
| Sep 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 4 |
| Sep 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 3 |
| Aug 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1 |
| Aug 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 274 |
| Aug 27, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | - | 329 |
| Aug 26, 2025 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | 2.27% | 405 |
| Aug 25, 2025 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -2.22% | 262 |
| Aug 22, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | - | 108 |
| Aug 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 11 |
| Aug 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 1 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.22% | 100 |
| Aug 14, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 6 |
| Aug 13, 2025 | 3.52 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 217 |
| Aug 12, 2025 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -1.13% | 2,020 |
| Aug 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | 142 |
| Aug 8, 2025 | 3.64 | 3.64 | 3.54 | 3.62 | 3.62 | 1.12% | 865 |
| Aug 7, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -1.65% | 28 |
| Aug 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2 |
| Aug 4, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | - | 60 |
| Aug 1, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | - | 74 |
| Jul 31, 2025 | 3.58 | 3.68 | 3.58 | 3.64 | 3.64 | 1.68% | 2,736 |
| Jul 30, 2025 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 28 |
| Jul 29, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -1.68% | 4 |
| Jul 28, 2025 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | - | 84 |
| Jul 25, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | - | 456 |
| Jul 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 25 |
| Jul 23, 2025 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | - | 997 |
| Jul 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 10 |
| Jul 21, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 112 |
| Jul 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 100 |
| Jul 17, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 415 |
| Jul 16, 2025 | 3.60 | 3.70 | 3.54 | 3.58 | 3.58 | 0.56% | 1,259 |
| Jul 15, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -2.73% | 614 |
| Jul 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1 |
| Jul 11, 2025 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | 2.81% | 1,216 |
| Jul 10, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | - | 212 |
| Jul 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | 11 |
| Jul 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 10 |
| Jul 7, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 2.26% | 178 |
| Jul 4, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.67% | 150 |
| Jul 3, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | - | 1,137 |
| Jul 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 101 |
| Jul 1, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 3,172 |
| Jun 30, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -2.15% | 212 |