TipRanks
INVE Technologies (DE:INVN)
FRANKFURT:INVN
Germany Market

INVE Technologies (INVN) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
2.30
2.37
2.30
2.37
2.37
+3.27%
4
0.21
Oct 28, 2026
2.30
2.30
2.30
2.30
2.30
-4.18%
0
0.00
Oct 27, 2026
2.32
2.40
2.32
2.40
2.40
0.00%
0
0.00
Oct 26, 2026
2.34
2.40
2.34
2.40
2.40
+3.90%
0
0.00
Oct 23, 2026
2.31
2.31
2.31
2.31
2.31
-1.07%
0
0.00
Oct 22, 2026
2.33
2.33
2.33
2.33
2.33
+25.81%
0
0.00
Oct 21, 2026
1.85
1.85
1.85
1.85
1.85
-5.99%
1
0.05
Oct 20, 2026
1.89
1.97
1.89
1.97
1.97
+1.55%
0
0.00
Oct 19, 2026
1.86
1.94
1.86
1.94
1.94
+1.15%
0
0.00
Oct 16, 2026
1.92
1.92
1.92
1.92
1.92
-3.33%
0
0.00
Oct 15, 2026
1.92
1.98
1.92
1.98
1.98
-5.52%
100
5.65
Oct 14, 2026
2.10
2.10
2.10
2.10
2.10
0.00%
0
0.00
Oct 13, 2026
2.10
2.10
2.10
2.10
2.10
+2.94%
0
0.00
Oct 12, 2026
2.04
2.04
2.04
2.04
2.04
+2.67%
0
0.00
Oct 09, 2026
1.99
1.99
1.99
1.99
1.99
0.00%
0
0.00
Oct 08, 2026
1.99
1.99
1.99
1.99
1.99
-3.78%
0
0.00
Oct 07, 2026
2.03
2.07
2.03
2.07
2.07
+2.23%
0
0.00
Oct 06, 2026
1.97
2.02
1.97
2.02
2.02
+2.43%
0
0.00
Oct 05, 2026
1.97
1.97
1.97
1.97
1.97
-2.86%
0
0.00
Oct 02, 2026
2.01
2.03
2.01
2.03
2.03
-3.33%
0
0.00
Oct 01, 2026
1.97
2.10
1.97
2.10
2.10
+6.49%
0
0.00
Sep 30, 2026
1.97
1.97
1.97
1.97
1.97
-0.20%
0
0.00
Sep 29, 2026
1.98
1.98
1.98
1.98
1.98
-1.69%
0
0.00
Sep 28, 2026
2.01
2.01
2.01
2.01
2.01
-4.06%
0
0.00
Sep 25, 2026
1.96
2.10
1.96
2.10
2.10
+1.70%
20
1.15
Sep 24, 2026
1.99
2.06
1.99
2.06
2.06
-1.20%
0
0.00
Sep 23, 2026
2.06
2.09
2.06
2.09
2.09
-1.88%
0
0.00
Sep 22, 2026
2.06
2.20
2.06
2.13
2.13
+0.95%
50
2.74
Sep 21, 2026
2.07
2.11
2.07
2.11
2.11
-1.86%
0
0.00
Sep 18, 2026
2.11
2.15
2.11
2.15
2.15
+1.18%
0
0.00
Sep 17, 2026
2.12
2.12
2.12
2.12
2.12
-2.75%
0
0.00
Sep 16, 2026
2.13
2.18
2.13
2.18
2.18
-2.24%
1
0.05
Sep 15, 2026
2.12
2.23
2.12
2.23
2.23
+1.83%
2
0.11
Sep 14, 2026
2.11
2.19
2.11
2.19
2.19
+1.62%
9
0.48
Sep 11, 2026
2.16
2.16
2.16
2.16
2.16
-0.92%
0
0.00
Sep 10, 2026
2.18
2.18
2.18
2.18
2.18
-3.12%
0
0.00
Sep 09, 2026
2.18
2.25
2.18
2.25
2.25
-3.02%
0
0.00
Sep 08, 2026
2.38
2.39
2.32
2.32
2.32
-2.73%
2
0.10
Sep 07, 2026
2.35
2.38
2.35
2.38
2.38
+4.39%
294
19.66
Sep 04, 2026
2.28
2.28
2.28
2.28
2.28
-0.44%
0
0.00
Sep 03, 2026
2.26
2.29
2.26
2.29
2.29
+1.55%
30
2.05
Sep 02, 2026
2.26
2.26
2.26
2.26
2.26
-9.80%
0
0.00
Sep 01, 2026
2.30
2.50
2.30
2.50
2.50
+10.86%
240
12.63
Aug 31, 2026
2.25
2.26
2.25
2.26
2.26
-1.31%
1
0.05
Aug 28, 2026
2.29
2.29
2.29
2.29
2.29
-2.56%
20
1.07
Aug 27, 2026
2.35
2.35
2.35
2.35
2.35
+0.43%
0
0.00
Aug 26, 2026
2.34
2.34
2.34
2.34
2.34
+0.43%
0
0.00
Aug 25, 2026
2.33
2.33
2.33
2.33
2.33
+0.43%
0
0.00
Aug 24, 2026
2.32
2.32
2.32
2.32
2.32
-1.28%
0
0.00
Aug 21, 2026
2.35
2.35
2.35
2.35
2.35
+1.30%
0
0.00
Rows:
50