Skip to main content
Invalda INVL, AB (VSE:IVL1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
21.60
0.00 (0.00%)
At close: Dec 3, 2025

Invalda INVL, AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4021.4021.4021.4021.40-80
Dec 4, 202521.4021.6021.2021.4021.40-0.93%221
Dec 3, 202521.8022.0021.6021.6021.60-174
Dec 2, 202521.8021.8021.6021.6021.60-0.92%101
Dec 1, 202521.6021.8021.6021.8021.80-11
Nov 28, 202521.8021.8021.8021.8021.80-0.91%263
Nov 25, 202522.2022.2022.0022.0022.00-0.90%296
Nov 24, 202522.0022.2022.0022.2022.20-23
Nov 21, 202522.4022.4022.2022.2022.20-1.77%256
Nov 20, 202522.6022.6022.6022.6022.60-103
Nov 19, 202522.4022.6022.4022.6022.601.80%17
Nov 18, 202522.2022.6022.2022.2022.200.91%70
Nov 17, 202522.6022.6022.0022.0022.00-2.65%697
Nov 14, 202522.6022.6022.6022.6022.601.80%101
Nov 13, 202522.2022.2022.2022.2022.20-1.77%1
Nov 12, 202522.4022.6022.4022.6022.601.80%123
Nov 11, 202522.4022.4022.2022.2022.20-8
Nov 10, 202522.6022.6022.2022.2022.20-1.77%103
Nov 7, 202522.4022.6022.2022.6022.602.73%529
Nov 6, 202521.2022.0021.2022.0022.001.85%122
Nov 5, 202521.6021.6021.6021.6021.60-3
Nov 4, 202521.6021.8021.4021.6021.60-0.92%145
Nov 3, 202521.8021.8021.8021.8021.800.93%108
Oct 31, 202521.6021.6021.6021.6021.60-24
Oct 30, 202522.0022.0021.6021.6021.60-0.92%127
Oct 29, 202521.8021.8021.2021.8021.80-0.91%305
Oct 28, 202522.0022.0022.0022.0022.000.92%29
Oct 27, 202522.0022.0021.8021.8021.80-138
Oct 24, 202522.0022.0021.8021.8021.80-0.91%7
Oct 23, 202522.2022.2021.6022.0022.00-0.90%274
Oct 22, 202522.2022.2022.2022.2022.200.91%54
Oct 21, 202522.4022.4022.0022.0022.00-2.65%118
Oct 20, 202522.6022.6022.6022.6022.60-1.74%264
Oct 16, 202522.8023.0022.8023.0023.00-33
Oct 15, 202523.0023.0023.0023.0023.00-159
Oct 14, 202523.0023.0023.0023.0023.00-0.86%26
Oct 13, 202523.2023.2022.8023.2023.20-163
Oct 10, 202523.2023.2023.0023.2023.200.87%40
Oct 9, 202523.2023.2023.0023.0023.00-0.86%204
Oct 8, 202523.4023.4023.2023.2023.20-0.85%12
Oct 7, 202523.2023.4023.0023.4023.400.86%121
Oct 6, 202523.2023.2023.2023.2023.20-108
Oct 3, 202523.0023.2023.0023.2023.20-0.85%137
Oct 2, 202523.2023.4023.2023.4023.400.86%241
Oct 1, 202523.2023.2023.2023.2023.20-87
Sep 30, 202523.0023.4023.0023.2023.200.87%462
Sep 29, 202523.0023.0023.0023.0023.00-5
Sep 26, 202522.4023.8022.4023.0023.002.68%226
Sep 25, 202522.2022.4022.2022.4022.40-96
Sep 24, 202522.4022.4022.4022.4022.40-25
Sep 23, 202522.4022.4022.4022.4022.400.90%1
Sep 22, 202522.2022.2022.2022.2022.20-64
Sep 19, 202522.0022.2022.0022.2022.20-0.89%175
Sep 17, 202522.4022.4022.4022.4022.40-4
Sep 16, 202522.6022.6022.4022.4022.40-0.88%16
Sep 15, 202522.4022.6022.4022.6022.601.80%31
Sep 12, 202522.2022.6022.2022.2022.200.91%97
Sep 11, 202522.2022.2022.0022.0022.00-16
Sep 10, 202522.2022.2022.0022.0022.00-0.90%68
Sep 9, 202522.4022.4022.2022.2022.20-0.89%168
Sep 8, 202522.2022.4022.2022.4022.401.82%116
Sep 5, 202522.2022.4022.0022.0022.00-0.90%315
Sep 4, 202521.8024.4021.8022.2022.203.74%55
Sep 3, 202520.4021.4020.4021.4021.404.90%536
Sep 2, 202520.0020.4019.6020.4020.402.00%66
Sep 1, 202519.7020.4019.5020.0020.002.56%705
Aug 29, 202519.7019.7019.5019.5019.50-1.02%129
Aug 28, 202519.7019.7019.7019.7019.70-0.51%20
Aug 27, 202519.8019.8019.8019.8019.800.51%25
Aug 25, 202519.5019.7019.5019.7019.700.51%113
Aug 22, 202519.6019.6019.6019.6019.600.51%36
Aug 21, 202519.6019.6019.5019.5019.50-0.51%218
Aug 20, 202519.6019.6019.5019.6019.60-38
Aug 19, 202519.6019.6019.6019.6019.60-20
Aug 18, 202519.6019.6019.5019.6019.60-1.01%393
Aug 14, 202519.6019.8019.6019.8019.800.51%52
Aug 13, 202519.4019.8019.4019.7019.70-146
Aug 12, 202519.7019.7019.7019.7019.70-37
Aug 11, 202519.0019.7019.0019.7019.700.51%536
Aug 8, 202519.6019.6019.6019.6019.60-100
Aug 7, 202519.7019.7019.5019.6019.60-0.51%20
Aug 6, 202519.7019.7019.7019.7019.700.51%105
Aug 5, 202519.6019.6019.6019.6019.60-53
Aug 4, 202519.5019.6019.5019.6019.60-232
Aug 1, 202519.5019.6019.5019.6019.600.51%87
Jul 31, 202519.5019.5019.5019.5019.50-0.51%100
Jul 30, 202519.7019.7019.5019.6019.60-0.51%131
Jul 29, 202519.7019.7019.7019.7019.70-4
Jul 28, 202519.5019.7019.5019.7019.70-61
Jul 25, 202519.7019.7019.7019.7019.700.51%4
Jul 24, 202519.6019.6019.6019.6019.60-16
Jul 23, 202519.6019.7019.6019.6019.600.51%121
Jul 22, 202519.6019.7019.5019.5019.50-0.51%118
Jul 21, 202519.5019.6019.5019.6019.601.03%145
Jul 18, 202519.5019.5019.4019.4019.40-52
Jul 17, 202519.4019.4019.4019.4019.40-19
Jul 16, 202519.4019.4019.4019.4019.40-100
Jul 15, 202519.0019.4019.0019.4019.40-0.51%286
Jul 14, 202519.2019.5019.0019.5019.500.52%206
Jul 10, 202519.2019.5019.0019.4019.40-217