Skip to main content
Incuvo S.A. (WSE:IVO)
Poland flag Poland · Delayed Price · Currency is PLN
0.646
-0.014 (-2.12%)
At close: Apr 28, 2026

Incuvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.650.650.650.65-2.12%120
Apr 27, 20260.660.660.660.660.66-401
Apr 24, 20260.650.660.630.660.660.61%3,885
Apr 23, 20260.670.670.660.660.66-4.09%2,099
Apr 22, 20260.680.680.670.680.68-3.93%1,109
Apr 21, 20260.690.710.680.710.711.71%830
Apr 20, 20260.700.710.700.700.70-2.51%160
Apr 17, 20260.700.720.700.720.724.06%500
Apr 16, 20260.700.710.690.690.69-1.43%7,527
Apr 15, 20260.690.700.680.700.70-0.85%2,460
Apr 14, 20260.680.710.680.710.716.01%7,340
Apr 13, 20260.690.690.670.670.67-3.20%1,320
Apr 10, 20260.660.690.660.690.694.24%7,391
Apr 9, 20260.660.660.660.660.662.48%45
Apr 8, 20260.640.670.640.640.64-0.31%5,833
Apr 7, 20260.620.660.600.650.654.19%12,029
Apr 2, 20260.610.620.590.620.621.31%783
Apr 1, 20260.550.610.550.610.61-6,055
Mar 31, 20260.560.610.530.610.615.52%32,180
Mar 27, 20260.560.590.550.580.58-5.54%3,212
Mar 26, 20260.600.620.550.610.61-0.65%7,417
Mar 25, 20260.630.630.600.620.62-0.96%838
Mar 24, 20260.570.630.570.620.628.33%56,287
Mar 23, 20260.590.600.520.580.58-4.00%28,013
Mar 20, 20260.610.610.560.600.60-2.60%26,549
Mar 19, 20260.620.620.620.620.62-2.22%600
Mar 18, 20260.630.640.610.630.63-2.17%15,730
Mar 17, 20260.630.640.630.640.64-0.31%1,045
Mar 16, 20260.630.650.620.650.652.22%500
Mar 13, 20260.630.630.630.630.63-7,993
Mar 12, 20260.640.650.630.630.63-1.25%62
Mar 11, 20260.640.640.630.640.64-2,831
Mar 10, 20260.640.640.640.640.64-1.54%100
Mar 6, 20260.630.650.630.650.650.62%443
Mar 4, 20260.630.650.630.650.65-310
Mar 3, 20260.640.650.630.650.65-1.22%1,979
Mar 2, 20260.640.650.640.650.65-0.30%550
Feb 26, 20260.650.660.650.660.660.61%40
Feb 25, 20260.650.650.650.650.65-52
Feb 24, 20260.650.650.650.650.650.31%35
Feb 23, 20260.650.660.630.650.65-0.31%4,330
Feb 20, 20260.660.660.640.650.65-3.83%2,660
Feb 19, 20260.650.680.640.680.683.99%3,480
Feb 18, 20260.650.650.630.650.650.31%300
Feb 17, 20260.650.650.650.650.650.62%20
Feb 16, 20260.650.650.650.650.651.89%23
Feb 13, 20260.660.660.620.630.63-5.37%9,623
Feb 12, 20260.650.670.650.670.672.45%60
Feb 11, 20260.660.660.650.650.650.62%40
Feb 10, 20260.670.670.650.650.65-4.13%2,580
Feb 9, 20260.640.680.640.680.68-0.29%895
Feb 6, 20260.650.680.620.680.684.94%5,949
Feb 5, 20260.640.650.630.650.650.31%430
Feb 4, 20260.680.690.580.650.65-6.92%13,978
Feb 3, 20260.670.690.650.690.696.77%9,898
Feb 2, 20260.660.660.650.650.65-0.31%4,661
Jan 30, 20260.640.670.640.650.653.49%7,540
Jan 29, 20260.640.640.630.630.63-1.56%301
Jan 27, 20260.650.650.620.640.64-4.48%8,786
Jan 26, 20260.670.680.640.670.67-0.59%5,468
Jan 23, 20260.670.670.670.670.67-2.32%29
Jan 22, 20260.690.690.670.690.690.29%571
Jan 21, 20260.680.690.680.690.690.58%30
Jan 20, 20260.680.680.660.680.68-0.87%5,243
Jan 19, 20260.690.700.670.690.69-1.43%2,372
Jan 16, 20260.690.730.690.700.702.04%29,622
Jan 15, 20260.670.690.670.690.690.29%320
Jan 14, 20260.690.690.670.680.68-2.01%2,803
Jan 13, 20260.670.700.670.700.702.65%2,378
Jan 12, 20260.660.680.610.680.681.19%14,194
Jan 9, 20260.670.670.670.670.673.38%1,407
Jan 8, 20260.650.650.650.650.650.93%609
Jan 7, 20260.640.650.640.640.64-0.92%146
Jan 5, 20260.640.650.630.650.65-1,670
Jan 2, 20260.630.650.610.650.653.17%6,571
Dec 30, 20250.660.660.620.630.63-4.55%2,854
Dec 29, 20250.650.670.650.660.664.10%5,236
Dec 23, 20250.570.710.540.630.6310.84%105,499
Dec 22, 20250.740.740.570.570.57-4.67%106,376
Dec 19, 20250.590.600.570.600.60-1.32%53,531
Dec 18, 20250.600.610.560.610.611.67%14,642
Dec 17, 20250.600.610.600.600.60-1.32%2,700
Dec 16, 20250.610.610.580.610.61-2.26%9,344
Dec 15, 20250.620.620.610.620.62-0.64%7,247
Dec 12, 20250.630.630.610.620.62-0.95%2,160
Dec 11, 20250.640.640.630.630.63-2.48%1,300
Dec 10, 20250.640.650.620.650.652.22%2,114
Dec 9, 20250.630.630.630.630.630.64%20
Dec 8, 20250.620.630.600.630.631.29%9,209
Dec 5, 20250.610.620.600.620.62-1,764
Dec 4, 20250.610.620.610.620.622.99%2,114
Dec 3, 20250.620.620.600.600.60-2.90%4,760
Dec 2, 20250.620.620.620.620.62-1.90%1,070
Dec 1, 20250.630.630.630.630.63-2.77%360
Nov 28, 20250.620.650.620.650.653.17%3,060
Nov 27, 20250.630.630.630.630.63-670
Nov 26, 20250.630.630.630.630.63-1.56%6,065
Nov 24, 20250.630.660.630.640.64-1.54%3,606
Nov 21, 20250.630.650.630.650.653.17%15,000
Nov 20, 20250.640.640.630.630.63-1.56%498