Invalda INVL, AB (VSE:IVL1L)
Lithuania
· Delayed Price · Currency is EUR 28.40
+0.40 (1.43%)
At close: Apr 28, 2026
Invalda INVL, AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.20 | 28.60 | 28.00 | 28.40 | 28.40 | 1.43% | 109 |
| Apr 27, 2026 | 27.80 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 229 |
| Apr 24, 2026 | 28.20 | 28.40 | 27.60 | 27.60 | 27.60 | -2.13% | 56 |
| Apr 23, 2026 | 27.80 | 28.60 | 27.80 | 28.20 | 28.20 | -0.70% | 578 |
| Apr 22, 2026 | 27.80 | 28.60 | 27.80 | 28.40 | 28.40 | 1.43% | 727 |
| Apr 21, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 581 |
| Apr 20, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | 3 |
| Apr 17, 2026 | 27.20 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | 183 |
| Apr 16, 2026 | 27.20 | 28.00 | 27.20 | 27.60 | 27.60 | - | 551 |
| Apr 15, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.22% | 643 |
| Apr 14, 2026 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | - | 49 |
| Apr 13, 2026 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | -2.88% | 115 |
| Apr 10, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | 209 |
| Apr 9, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | 167 |
| Apr 8, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 252 |
| Apr 7, 2026 | 26.40 | 26.60 | 25.60 | 26.60 | 26.60 | -0.75% | 78 |
| Apr 2, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 1.52% | 222 |
| Apr 1, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 346 |
| Mar 31, 2026 | 25.80 | 26.00 | 25.00 | 26.00 | 26.00 | 1.56% | 336 |
| Mar 30, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 123 |
| Mar 27, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 114 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 136 |
| Mar 24, 2026 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | - | 98 |
| Mar 23, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | - | 114 |
| Mar 20, 2026 | 26.60 | 28.60 | 26.40 | 26.40 | 26.40 | 1.54% | 377 |
| Mar 19, 2026 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -4.41% | 244 |
| Mar 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | 74 |
| Mar 17, 2026 | 27.40 | 28.00 | 27.20 | 27.80 | 27.80 | -1.42% | 193 |
| Mar 16, 2026 | 27.20 | 28.60 | 27.20 | 28.20 | 28.20 | 3.68% | 373 |
| Mar 13, 2026 | 25.80 | 27.40 | 25.80 | 27.20 | 27.20 | 6.25% | 940 |
| Mar 12, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 0.79% | 67 |
| Mar 10, 2026 | 25.60 | 25.60 | 25.00 | 25.40 | 25.40 | -0.78% | 425 |
| Mar 9, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - | 127 |
| Mar 6, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 324 |
| Mar 5, 2026 | 26.20 | 26.20 | 25.80 | 26.00 | 26.00 | -2.26% | 447 |
| Mar 4, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 1.53% | 55 |
| Mar 3, 2026 | 26.60 | 26.60 | 26.00 | 26.20 | 26.20 | 0.77% | 123 |
| Mar 2, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -2.26% | 24 |
| Feb 27, 2026 | 26.60 | 27.00 | 26.00 | 26.60 | 26.60 | 1.53% | 298 |
| Feb 26, 2026 | 27.00 | 27.40 | 26.20 | 26.20 | 26.20 | -2.96% | 458 |
| Feb 25, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | 1.50% | 130 |
| Feb 24, 2026 | 28.20 | 28.20 | 26.60 | 26.60 | 26.60 | -1.48% | 548 |
| Feb 23, 2026 | 28.60 | 28.60 | 27.00 | 27.00 | 27.00 | -5.59% | 355 |
| Feb 20, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 1.42% | 194 |
| Feb 19, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 2.17% | 490 |
| Feb 18, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | 52 |
| Feb 17, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 3.76% | 238 |
| Feb 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 17 |
| Feb 11, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -1.50% | 135 |
| Feb 10, 2026 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | 0.76% | 34 |
| Feb 9, 2026 | 27.00 | 27.00 | 26.20 | 26.40 | 26.40 | -2.94% | 208 |
| Feb 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 75 |
| Feb 5, 2026 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | -1.45% | 397 |
| Feb 4, 2026 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | 223 |
| Feb 3, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 151 |
| Feb 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 24 |
| Jan 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 88 |
| Jan 29, 2026 | 28.20 | 28.20 | 27.60 | 28.00 | 28.00 | - | 386 |
| Jan 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 45 |
| Jan 27, 2026 | 28.00 | 28.00 | 27.60 | 28.00 | 28.00 | - | 118 |
| Jan 26, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 45 |
| Jan 23, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 3.70% | 1,349 |
| Jan 22, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -0.74% | 143 |
| Jan 21, 2026 | 27.20 | 27.40 | 27.20 | 27.20 | 27.20 | - | 53 |
| Jan 20, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 35 |
| Jan 19, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 400 |
| Jan 16, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 6.20% | 532 |
| Jan 15, 2026 | 25.20 | 25.80 | 25.00 | 25.80 | 25.80 | 3.20% | 375 |
| Jan 14, 2026 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | 0.81% | 159 |
| Jan 13, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -1.59% | 136 |
| Jan 12, 2026 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | 300 |
| Jan 9, 2026 | 24.80 | 25.40 | 24.40 | 25.40 | 25.40 | 2.42% | 192 |
| Jan 8, 2026 | 24.80 | 24.80 | 24.40 | 24.80 | 24.80 | - | 98 |
| Jan 7, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 103 |
| Jan 6, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 65 |
| Jan 5, 2026 | 24.00 | 25.00 | 23.60 | 24.00 | 24.00 | -4.00% | 124 |
| Jan 2, 2026 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 5.93% | 85 |
| Dec 30, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 0.85% | 130 |
| Dec 29, 2025 | 22.60 | 23.60 | 22.60 | 23.40 | 23.40 | 3.54% | 456 |
| Dec 23, 2025 | 22.60 | 23.00 | 22.40 | 22.60 | 22.60 | 0.89% | 91 |
| Dec 22, 2025 | 22.20 | 22.80 | 22.20 | 22.40 | 22.40 | 1.82% | 284 |
| Dec 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 208 |
| Dec 18, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 2.75% | 69 |
| Dec 17, 2025 | 21.60 | 22.20 | 21.60 | 21.80 | 21.80 | - | 199 |
| Dec 16, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 100 |
| Dec 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 64 |
| Dec 12, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 40 |
| Dec 11, 2025 | 21.20 | 21.60 | 21.00 | 21.40 | 21.40 | -0.93% | 658 |
| Dec 10, 2025 | 21.20 | 21.60 | 21.00 | 21.60 | 21.60 | 1.89% | 120 |
| Dec 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 230 |
| Dec 8, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | 313 |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 80 |
| Dec 4, 2025 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | 221 |
| Dec 3, 2025 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | - | 174 |
| Dec 2, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 101 |
| Dec 1, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | 11 |
| Nov 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 263 |
| Nov 25, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 296 |
| Nov 24, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 23 |
| Nov 21, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | 256 |