INVL Technology UTIB (VSE:INC1L)
Lithuania
· Delayed Price · Currency is EUR 4.640
+0.040 (0.87%)
At close: Apr 28, 2026
INVL Technology UTIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.62 | 4.70 | 4.60 | 4.60 | 4.60 | -1.29% | 656 |
| Apr 24, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | - | 42 |
| Apr 23, 2026 | 4.50 | 4.90 | 4.50 | 4.66 | 4.66 | 1.30% | 383 |
| Apr 22, 2026 | 4.48 | 5.00 | 4.48 | 4.60 | 4.60 | 3.14% | 1,590 |
| Apr 21, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 436 |
| Apr 20, 2026 | 4.46 | 4.48 | 4.40 | 4.44 | 4.44 | 0.45% | 2,614 |
| Apr 17, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.90% | 1,317 |
| Apr 16, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 1,505 |
| Apr 15, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | - | 545 |
| Apr 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 20 |
| Apr 13, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | -0.45% | 387 |
| Apr 10, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | - | 793 |
| Apr 9, 2026 | 4.34 | 4.48 | 4.34 | 4.44 | 4.44 | 3.26% | 2,579 |
| Apr 8, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 372 |
| Apr 7, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 1,587 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 5 |
| Apr 1, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 0.49% | 211 |
| Mar 31, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | 145 |
| Mar 30, 2026 | 4.14 | 4.14 | 4.00 | 4.08 | 4.08 | -0.49% | 266 |
| Mar 27, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -2.38% | 41 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 487 |
| Mar 25, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | - | 44 |
| Mar 23, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | - | 367 |
| Mar 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 237 |
| Mar 19, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | - | 60 |
| Mar 18, 2026 | 4.14 | 4.18 | 4.04 | 4.18 | 4.18 | -1.42% | 492 |
| Mar 17, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 2.42% | 169 |
| Mar 16, 2026 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -2.82% | 1,555 |
| Mar 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 361 |
| Mar 12, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | - | 13 |
| Mar 10, 2026 | 4.26 | 4.26 | 4.14 | 4.24 | 4.24 | -1.40% | 535 |
| Mar 9, 2026 | 4.24 | 4.30 | 4.20 | 4.30 | 4.30 | - | 309 |
| Mar 6, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 625 |
| Mar 5, 2026 | 4.30 | 4.46 | 4.26 | 4.30 | 4.30 | -0.46% | 2,240 |
| Mar 4, 2026 | 4.12 | 4.36 | 4.12 | 4.32 | 4.32 | 9.64% | 4,165 |
| Mar 3, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 70 |
| Mar 2, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | - | 36 |
| Feb 27, 2026 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 0.51% | 137 |
| Feb 26, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | -1.01% | 771 |
| Feb 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 4 |
| Feb 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 3 |
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | 6 |
| Feb 20, 2026 | 3.98 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 203 |
| Feb 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 28 |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Feb 17, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -0.50% | 50 |
| Feb 13, 2026 | 4.00 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 252 |
| Feb 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 122 |
| Feb 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10 |
| Feb 10, 2026 | 4.02 | 4.02 | 3.92 | 4.00 | 4.00 | -0.50% | 121 |
| Feb 6, 2026 | 4.02 | 4.08 | 4.02 | 4.02 | 4.02 | - | 263 |
| Feb 5, 2026 | 4.14 | 4.14 | 3.94 | 4.02 | 4.02 | -2.90% | 2,207 |
| Feb 4, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 276 |
| Feb 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | 1 |
| Feb 2, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 27 |
| Jan 30, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | -0.95% | 1,176 |
| Jan 28, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 88 |
| Jan 27, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 65 |
| Jan 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2 |
| Jan 23, 2026 | 4.20 | 4.22 | 4.16 | 4.22 | 4.22 | - | 1,211 |
| Jan 22, 2026 | 4.18 | 4.30 | 4.18 | 4.22 | 4.22 | 1.93% | 3,913 |
| Jan 21, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 2.99% | 513 |
| Jan 20, 2026 | 4.14 | 4.16 | 4.02 | 4.02 | 4.02 | -2.90% | 1,024 |
| Jan 19, 2026 | 4.12 | 4.14 | 4.00 | 4.14 | 4.14 | 0.49% | 2,831 |
| Jan 16, 2026 | 4.00 | 4.12 | 3.94 | 4.12 | 4.12 | 3.00% | 181 |
| Jan 15, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 3,944 |
| Jan 14, 2026 | 4.06 | 4.20 | 4.00 | 4.00 | 4.00 | 1.52% | 2,381 |
| Jan 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 58 |
| Jan 12, 2026 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -2.96% | 748 |
| Jan 9, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 1,542 |
| Jan 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 12 |
| Jan 6, 2026 | 4.00 | 4.06 | 3.90 | 4.06 | 4.06 | 1.50% | 1,221 |
| Jan 5, 2026 | 3.88 | 4.20 | 3.84 | 4.00 | 4.00 | 3.09% | 550 |
| Jan 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | 196 |
| Dec 30, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 52 |
| Dec 29, 2025 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 1.59% | 149 |
| Dec 23, 2025 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -2.58% | 138 |
| Dec 22, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 2,000 |
| Dec 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.66% | 101 |
| Dec 18, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -1.05% | 104 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 200 |
| Dec 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.59% | 9 |
| Dec 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 35 |
| Dec 12, 2025 | 3.82 | 3.86 | 3.76 | 3.86 | 3.86 | 1.58% | 762 |
| Dec 11, 2025 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | - | 780 |
| Dec 10, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -0.52% | 8 |
| Dec 9, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | 14 |
| 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 |