Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Invisio AB (publ) (ICQ.F)

36.00
-0.15
(-0.41%)
As of 8:09:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202536.0036.0036.0036.0036.00150
May 5, 202536.5036.5036.1536.1536.15150
May 2, 202535.1535.1535.1535.1535.15-
Apr 30, 202534.6034.6034.6034.6034.60-
Apr 29, 202534.3534.3534.3034.3034.30-
Apr 28, 202534.2534.2534.2534.2534.25-
Apr 25, 202534.0034.0034.0034.0034.00-
Apr 24, 202533.0533.0533.0533.0533.05-
Apr 23, 202533.5033.5033.5033.5033.50-
Apr 22, 202532.9532.9532.9532.9532.95-
Apr 17, 202532.6532.6532.5032.5032.50-
Apr 16, 202533.3033.3032.9532.9532.955
Apr 15, 202533.7534.2033.5533.9033.90-
Apr 14, 202533.1033.1033.1033.1033.10-
Apr 11, 202533.2033.2033.2033.2033.20-
Apr 10, 202534.1534.1534.1534.1534.15-
Apr 9, 202532.3032.4031.0531.0531.05-
Apr 8, 202532.3032.7532.3032.7532.75-
Apr 7, 202530.0530.0530.0530.0530.059
Apr 4, 202535.3535.3535.3535.3535.35-
Apr 3, 202535.2535.2535.2535.2535.25-
Apr 2, 202537.3037.3036.0036.0036.00-
Apr 1, 202535.6035.6035.6035.6035.60-
Mar 31, 202535.6535.6535.1035.2535.2516
Mar 28, 202536.4036.4036.4036.4036.40-
Mar 27, 202536.7536.8536.5536.8536.851
Mar 26, 202537.7037.7037.7037.7037.70-
Mar 25, 202537.4037.4037.4037.4037.40-
Mar 24, 202538.1038.1037.7037.7037.70-
Mar 21, 202538.0038.0038.0038.0038.00-
Mar 20, 202538.0539.1038.0539.1039.10-
Mar 19, 202538.5538.5538.0038.1038.1015
Mar 18, 202539.0539.0539.0539.0539.05-
Mar 17, 202540.5040.5037.6538.5038.5040
Mar 14, 202538.6040.3538.6040.3540.3557
Mar 13, 202538.1538.7038.1538.7038.7013
Mar 12, 202537.3037.5037.3037.5037.505
Mar 11, 202538.5538.5538.0538.0538.05150
Mar 10, 202538.0038.0037.5037.8037.805
Mar 7, 202538.7038.7038.6538.6538.654
Mar 6, 202538.1038.7038.1038.7038.7010
Mar 5, 202537.0537.0537.0537.0537.05-
Mar 4, 202536.7036.7036.0036.0036.00142
Mar 3, 202535.6035.9535.2035.9535.95-
Feb 28, 202534.0034.0034.0034.0034.00-
Feb 27, 202534.3034.3034.3034.3034.30-
Feb 26, 202534.2034.2034.2034.2034.20-
Feb 25, 202534.0034.0034.0034.0034.002
Feb 24, 202533.7533.7533.7533.7533.75-
Feb 21, 202533.6533.6533.6533.6533.65-
Feb 20, 202533.1533.1533.1533.1533.15-
Feb 19, 202533.2533.4033.2533.4033.40250
Feb 18, 202532.4032.4032.4032.4032.40-
Feb 17, 202530.2532.1530.2532.1532.152
Feb 14, 202530.5530.5530.5530.5530.55-
Feb 13, 202529.4529.4528.6528.6528.65-
Feb 12, 202529.7529.7529.7529.7529.75-
Feb 11, 202529.6029.6029.6029.6029.60-
Feb 10, 202529.2029.2029.1029.1029.10-
Feb 7, 202529.2029.2029.2029.2029.20-
Feb 6, 202529.3529.3529.3529.3529.35-
Feb 5, 202529.1029.1529.1029.1529.15-
Feb 4, 202529.7029.7029.5529.5529.55-
Feb 3, 202527.8527.8527.8527.8527.85-
Jan 31, 202528.7528.7528.7528.7528.75-
Jan 30, 202528.6028.6028.6028.6028.60-
Jan 29, 202528.8028.8028.8028.8028.80-
Jan 28, 202528.0528.0528.0528.0528.05-
Jan 27, 202528.3028.3028.3028.3028.30-
Jan 24, 202529.0529.0529.0529.0529.05-
Jan 23, 202528.1528.1528.1528.1528.15-
Jan 22, 202528.1528.6528.1528.6528.6548
Jan 21, 202524.0524.4524.0524.4524.45-
Jan 20, 202524.4524.4524.4524.4524.45-
Jan 17, 202524.1524.1524.1524.1524.15-
Jan 16, 202523.9023.9023.9023.9023.90-
Jan 15, 202523.6523.6523.6523.6523.65-
Jan 14, 202523.3523.6523.3523.6523.65-
Jan 13, 202523.3523.3523.0023.0023.00-
Jan 10, 202523.6023.6523.6023.6523.65-
Jan 9, 202523.4023.4023.4023.4023.40-
Jan 8, 202523.2023.2023.2023.2023.20-
Jan 7, 202523.2023.2022.9522.9522.95-
Jan 6, 202522.8522.8522.8522.8522.85-
Jan 3, 202523.1523.1523.1523.1523.15-
Jan 2, 202524.1024.1024.1024.1024.10-
Dec 30, 202423.6523.6523.6523.6523.65-
Dec 27, 202423.8523.8523.8523.8523.85-
Dec 23, 202423.6523.6523.6523.6523.65-
Dec 20, 202423.7523.7523.7523.7523.75-
Dec 19, 202423.1023.1023.1023.1023.10-
Dec 18, 202423.0523.5523.0523.5523.55110
Dec 17, 202423.6523.6523.1523.1523.15100
Dec 16, 202423.5523.5523.5523.5523.55-
Dec 13, 202423.8024.0023.8024.0024.00-
Dec 12, 202423.8523.9523.8523.9523.95-
Dec 11, 202423.7523.9523.7523.9523.95-
Dec 10, 202424.0024.0024.0024.0024.00-
Dec 9, 202424.5524.5524.3524.3524.35-
Dec 6, 202424.6524.6524.6524.6524.65-
Dec 5, 202425.4525.4525.4525.4525.45-
Dec 4, 202425.1525.1525.1525.1525.15-
Dec 3, 202425.1025.1024.9024.9024.90-
Dec 2, 202424.3024.3024.3024.3024.30-
Nov 29, 202424.3524.3524.0524.0524.05-
Nov 28, 202423.9523.9523.9523.9523.95-
Nov 27, 202423.3023.6023.3023.6023.60-
Nov 26, 202423.2023.4523.2023.4523.45-
Nov 25, 202423.9523.9523.9523.9523.95-
Nov 22, 202423.0523.0523.0523.0523.05-
Nov 21, 202422.8022.8022.8022.8022.80-
Nov 20, 202422.9022.9022.9022.9022.90-
Nov 19, 202423.3523.3523.3523.3523.35-
Nov 18, 202423.3523.3523.3523.3523.35-
Nov 15, 202423.9023.9023.9023.9023.90-
Nov 14, 202424.3024.3024.3024.3024.30-
Nov 13, 202424.5024.5024.5024.5024.50-
Nov 12, 202425.1025.1525.1025.1525.15400
Nov 11, 202424.4025.0524.4025.0525.05100
Nov 8, 202423.9523.9523.9523.9523.95-
Nov 7, 202423.4023.4023.4023.4023.40-
Nov 6, 202423.2023.3523.2023.3523.35-
Nov 5, 202423.4023.4023.4023.4023.40-
Nov 4, 202423.0023.0023.0023.0023.00-
Nov 1, 202422.9523.0022.9523.0023.00-
Oct 31, 202422.8023.0022.8023.0023.00-
Oct 30, 202423.2023.2023.2023.2023.20-
Oct 29, 202423.5023.5023.2523.2523.25-
Oct 28, 202423.0023.0023.0023.0023.00-
Oct 25, 202422.9022.9022.9022.9022.90-
Oct 24, 202423.0023.2523.0023.2523.25150
Oct 23, 202423.1523.1523.1523.1523.15-
Oct 22, 202422.5522.5522.5022.5022.50-
Oct 21, 202421.9521.9521.9521.9521.95-
Oct 18, 202421.0021.0021.0021.0021.00-
Oct 17, 202420.4020.4020.4020.4020.40-
Oct 16, 202420.4520.4520.4520.4520.45-
Oct 15, 202420.6520.6520.6520.6520.65-
Oct 14, 202420.8520.8520.8520.8520.85-
Oct 11, 202420.0520.0520.0520.0520.05-
Oct 10, 202420.0020.0020.0020.0020.00-
Oct 9, 202420.1520.1520.1520.1520.15-
Oct 8, 202419.4219.6019.4219.6019.60-
Oct 7, 202420.0520.0520.0520.0520.05-
Oct 4, 202419.6419.6419.6419.6419.64-
Oct 3, 202419.8819.8819.8819.8819.88-
Oct 2, 202420.3020.3020.3020.3020.30-
Oct 1, 202420.2520.4520.2520.4520.45-
Sep 30, 202420.7020.7020.7020.7020.70-
Sep 27, 202421.1021.1021.1021.1021.10-
Sep 26, 202420.5520.5520.5520.5520.55-
Sep 25, 202420.5021.2020.5020.5020.5044
Sep 24, 202420.7020.7020.7020.7020.70-
Sep 23, 202420.6520.6520.6520.6520.65-
Sep 20, 202420.9520.9520.9520.9520.95-
Sep 19, 202421.1521.1521.1521.1521.15-
Sep 18, 202420.9520.9520.9520.9520.95-
Sep 17, 202420.8020.8020.8020.8020.80-
Sep 16, 202420.1020.1020.1020.1020.10-
Sep 13, 202419.8619.8619.6419.6419.64-
Sep 12, 202420.0520.0520.0520.0520.05-
Sep 11, 202420.3020.3020.3020.3020.30-
Sep 10, 202420.1020.2020.1020.2020.20-
Sep 9, 202419.9219.9219.9219.9219.92-
Sep 6, 202420.3520.3520.3520.3520.35-
Sep 5, 202420.0020.0020.0020.0020.00-
Sep 4, 202420.1520.1520.0520.0520.05-
Sep 3, 202421.0021.1021.0021.1021.10-
Sep 2, 202421.0021.0020.9020.9020.90-
Aug 30, 202420.7020.7020.7020.7020.70-
Aug 29, 202420.8520.8520.8520.8520.85-
Aug 28, 202420.8520.8520.8520.8520.85-
Aug 27, 202420.7520.7520.7520.7520.75-
Aug 26, 202420.8520.8520.8520.8520.85-
Aug 23, 202420.5020.5020.5020.5020.50-
Aug 22, 202420.5520.5520.5520.5520.55-
Aug 21, 202420.7520.9020.7520.9020.90-
Aug 20, 202420.8020.8020.8020.8020.80-
Aug 19, 202420.3520.3520.3520.3520.35-
Aug 16, 202420.3020.3020.3020.3020.30-
Aug 15, 202420.3020.3020.1520.1520.15-
Aug 14, 202420.3020.3020.2520.2520.25-
Aug 13, 202420.3520.3520.3520.3520.35-
Aug 12, 202419.9620.4019.9620.4020.40-
Aug 9, 202419.8419.8419.8419.8419.84-
Aug 8, 202419.9219.9219.9219.9219.92-
Aug 7, 202419.6220.1519.6220.1520.15-
Aug 6, 202420.0520.0520.0520.0520.05-
Aug 5, 202419.3619.8819.3619.8219.823
Aug 2, 202420.4020.6520.4020.6520.65-
Aug 1, 202421.5521.5521.5521.5521.55-
Jul 31, 202420.9521.0520.9021.0521.05-
Jul 30, 202420.6020.6020.6020.6020.60-
Jul 29, 202420.9520.9520.9520.9520.95-
Jul 26, 202420.5020.5020.5020.5020.50-
Jul 25, 202421.0021.0021.0021.0021.00-
Jul 24, 202421.1521.1521.1521.1521.15-
Jul 23, 202421.4521.4521.1021.1021.10-
Jul 22, 202421.8521.8521.7521.7521.75-
Jul 19, 202422.6024.7522.6024.7524.75-
Jul 18, 202422.1022.8022.1022.8022.80-
Jul 17, 202422.0022.2522.0022.2522.25-
Jul 16, 202421.9521.9521.7521.7521.75-
Jul 15, 202421.7022.3521.7022.3522.35-
Jul 12, 202421.6021.6521.6021.6521.65-
Jul 11, 202421.1021.1021.0521.0521.05-
Jul 10, 202420.4520.4520.4520.4520.45-
Jul 9, 202420.2520.5020.2520.5020.50-
Jul 8, 202420.3020.5020.3020.5020.50-
Jul 5, 202420.3020.5020.3020.5020.50-
Jul 4, 202420.2020.2020.2020.2020.20-
Jul 3, 202420.0020.0020.0020.0020.00-
Jul 2, 202420.1520.1520.1520.1520.15-
Jul 1, 202420.4020.4020.4020.4020.40-
Jun 28, 202420.8020.8020.8020.8020.80-
Jun 27, 202420.9020.9020.9020.9020.90-
Jun 26, 202421.1021.1021.1021.1021.10-
Jun 25, 202421.8021.8021.4021.4021.40188
Jun 24, 202421.9521.9521.9521.9521.95-
Jun 21, 202422.0522.0522.0522.0522.05-
Jun 20, 202421.5021.5021.5021.5021.50-
Jun 19, 202421.5521.5521.5521.5521.55-
Jun 18, 202422.3022.3022.3022.3022.30-
Jun 17, 202422.0022.0021.9521.9521.95-
Jun 14, 202422.3022.3022.0022.0022.00-
Jun 13, 202422.9523.2022.9523.2023.20-
Jun 12, 202423.0523.0523.0523.0523.05-
Jun 11, 202423.2023.2023.1523.1523.15-
Jun 10, 202422.0022.0022.0022.0022.00-
Jun 7, 202422.5022.5022.0022.0022.00-
Jun 6, 202422.3522.3522.3522.3522.35-
Jun 5, 202422.4522.4522.4522.4522.45-
Jun 4, 202423.0523.0523.0523.0523.05-
Jun 3, 202423.2523.2523.2523.2523.25-
May 31, 202421.0021.3021.0021.3021.30-
May 30, 202420.1020.5020.1020.5020.50-
May 29, 202420.6520.6520.6520.6520.65-
May 28, 202421.1021.1021.1021.1021.10-
May 27, 202421.3521.3521.3521.3521.35-
May 24, 202421.7021.7021.7021.7021.70-
May 23, 202421.1521.2021.1521.2021.201,000
May 22, 202420.6020.6020.6020.6020.60-
May 21, 202420.8021.2020.8021.2021.20-
May 20, 202420.0520.0520.0520.0520.05-
May 17, 202419.9619.9619.9419.9419.94-
May 16, 202420.3020.3020.3020.3020.30-
May 15, 202419.8619.8619.8619.8619.86-
May 14, 202418.9419.8618.9419.8619.86-
May 13, 202419.1419.1819.1419.1819.18-
May 10, 202419.5019.5019.5019.5019.50-
May 9, 202419.4019.4019.4019.4019.40-
May 8, 2024 0.118117996 Dividend
May 8, 202419.7019.7019.7019.7019.70-
May 7, 202420.7520.7519.7219.7218.42-
May 6, 202420.0520.1020.0520.1018.77-

Related Tickers

RTE.F RTX A/S
8.78
+1.39%
 
EPEN.ST Ependion AB
108.20
-2.52%
 
BITTI.HE Bittium Oyj
6.73
-1.75%
 
ASTS AST SpaceMobile, Inc.
24.75
-6.32%