5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
-14.12%
3 MONTH PERFORMANCE
-36.16%
Innio N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $16.42 | $15.53 (-5.41%) | $16.71 | $15.51 | 2.47 M | $11.92 B |
| 10/29/2026 | $17.96 | $17.52 (-2.45%) | $18.74 | $17.42 | 8.80 M | $13.14 B |
| 10/28/2026 | $17.81 | $18.35 (3.03%) | $18.37 | $17.17 | 8.69 M | $13.76 B |
| 10/27/2026 | $17.15 | $16.98 (-0.99%) | $17.53 | $15.88 | 13.64 M | $12.74 B |
| 10/26/2026 | $15.50 | $16.63 (7.29%) | $17.06 | $15.25 | 11.01 M | $12.47 B |
| 10/23/2026 | $15.50 | $15.21 (-1.87%) | $15.61 | $14.69 | 3.58 M | $11.41 B |
| 10/22/2026 | $16.30 | $15.11 (-7.3%) | $16.36 | $14.58 | 9.31 M | $11.33 B |
| 10/21/2026 | $16.82 | $16.87 (0.3%) | $17.15 | $16.54 | 4.39 M | $12.65 B |
| 10/20/2026 | $15.66 | $16.23 (3.64%) | $16.50 | $15.06 | 4.20 M | $12.17 B |
| 10/19/2026 | $16.71 | $16.01 (-4.19%) | $17.05 | $15.89 | 3.50 M | $12.01 B |
| 10/16/2026 | $16.71 | $16.24 (-2.81%) | $17.21 | $16.11 | 4.10 M | $12.18 B |
| 10/15/2026 | $15.81 | $16.50 (4.36%) | $16.92 | $15.30 | 8.14 M | $12.38 B |
| 10/14/2026 | $17.83 | $16.50 (-7.46%) | $17.84 | $16.36 | 6.74 M | $12.38 B |
| 10/13/2026 | $18.02 | $18.31 (1.61%) | $18.57 | $17.66 | 5.01 M | $13.73 B |
| 10/12/2026 | $19.53 | $18.61 (-4.71%) | $19.54 | $18.43 | 3.46 M | $13.96 B |
| 10/09/2026 | $19.44 | $19.79 (1.8%) | $19.98 | $18.97 | 3.67 M | $14.84 B |
| 10/08/2026 | $20.01 | $19.20 (-4.05%) | $20.27 | $18.61 | 4.19 M | $14.40 B |
| 10/07/2026 | $20.80 | $20.34 (-2.21%) | $21.08 | $20.05 | 3.50 M | $15.26 B |
| 10/06/2026 | $19.33 | $21.35 (10.45%) | $21.41 | $19.24 | 8.02 M | $16.01 B |
| 10/05/2026 | $20.09 | $18.98 (-5.53%) | $20.29 | $18.79 | 4.31 M | $14.24 B |
| 10/02/2026 | $18.80 | $19.99 (6.33%) | $20.11 | $18.70 | 5.55 M | $14.99 B |
| 10/01/2026 | $17.90 | $18.28 (2.12%) | $18.55 | $17.53 | 5.46 M | $13.71 B |
| 09/30/2026 | $18.15 | $18.13 (-0.11%) | $18.67 | $17.88 | 4.90 M | $13.60 B |
| 09/29/2026 | $18.23 | $18.38 (0.82%) | $18.92 | $18.07 | 6.10 M | $13.79 B |
| 09/28/2026 | $19.15 | $18.16 (-5.17%) | $19.15 | $18.05 | 4.34 M | $13.62 B |
| 09/25/2026 | $19.02 | $19.12 (0.53%) | $19.77 | $18.87 | 5.36 M | $14.34 B |
| 09/24/2026 | $19.50 | $19.01 (-2.51%) | $19.68 | $18.67 | 7.66 M | $14.26 B |
| 09/23/2026 | $19.28 | $19.99 (3.68%) | $20.23 | $18.83 | 6.60 M | $14.99 B |
| 09/22/2026 | $20.41 | $19.51 (-4.41%) | $20.41 | $19.01 | 6.43 M | $14.63 B |
| 09/21/2026 | $21.85 | $20.30 (-7.09%) | $21.98 | $20.06 | 6.34 M | $15.23 B |
| 09/18/2026 | $20.80 | $21.15 (1.68%) | $21.39 | $20.45 | 10.94 M | $15.86 B |
| 09/17/2026 | $21.04 | $20.96 (-0.38%) | $21.61 | $19.26 | 13.13 M | $15.72 B |
| 09/16/2026 | $18.24 | $18.71 (2.58%) | $18.91 | $18.04 | 7.00 M | $14.03 B |
| 09/15/2026 | $17.65 | $17.79 (0.79%) | $18.22 | $17.51 | 3.99 M | $13.34 B |
| 09/14/2026 | $19.24 | $17.45 (-9.3%) | $19.43 | $17.45 | 5.50 M | $13.09 B |
| 09/11/2026 | $20.08 | $20.35 (1.34%) | $20.58 | $19.78 | 2.92 M | $15.26 B |
| 09/10/2026 | $20.24 | $19.60 (-3.16%) | $20.94 | $19.45 | 3.30 M | $14.70 B |
| 09/09/2026 | $21.70 | $20.78 (-4.24%) | $21.81 | $20.49 | 3.52 M | $15.59 B |
| 09/08/2026 | $21.17 | $21.82 (3.07%) | $22.20 | $20.90 | 6.74 M | $16.37 B |
| 09/04/2026 | $20.43 | $20.77 (1.66%) | $21.49 | $20.42 | 2.74 M | $15.58 B |
| 09/03/2026 | $20.16 | $20.28 (0.6%) | $20.84 | $19.85 | 4.10 M | $15.21 B |
| 09/02/2026 | $20.26 | $20.07 (-0.94%) | $20.27 | $19.19 | 5.46 M | $15.05 B |
| 09/01/2026 | $19.89 | $19.47 (-2.11%) | $20.00 | $19.04 | 4.05 M | $14.60 B |
| 08/31/2026 | $20.69 | $20.20 (-2.37%) | $20.93 | $19.69 | 4.13 M | $15.15 B |
| 08/28/2026 | $22.48 | $20.83 (-7.34%) | $22.59 | $20.67 | 2.97 M | $15.62 B |
| 08/27/2026 | $23.66 | $22.54 (-4.73%) | $24.41 | $22.40 | 2.22 M | $16.91 B |
| 08/26/2026 | $21.99 | $23.36 (6.23%) | $23.57 | $21.96 | 2.49 M | $17.52 B |
| 08/25/2026 | $22.24 | $21.96 (-1.26%) | $22.83 | $21.77 | 3.50 M | $16.47 B |
| 08/24/2026 | $22.68 | $22.13 (-2.43%) | $22.90 | $21.92 | 2.02 M | $16.60 B |
| 08/21/2026 | $23.12 | $23.16 (0.17%) | $23.52 | $22.22 | 3.34 M | $17.37 B |
| 08/20/2026 | $25.00 | $23.00 (-8%) | $25.14 | $22.39 | 5.31 M | $17.25 B |
| 08/19/2026 | $26.00 | $25.22 (-3%) | $26.38 | $25.00 | 3.63 M | $18.92 B |
| 08/18/2026 | $27.32 | $26.00 (-4.83%) | $27.35 | $25.63 | 5.01 M | $19.50 B |
| 08/17/2026 | $27.54 | $28.12 (2.11%) | $28.51 | $27.05 | 2.44 M | $21.09 B |
| 08/14/2026 | $27.31 | $27.43 (0.44%) | $28.34 | $27.09 | 2.19 M | $20.57 B |
| 08/13/2026 | $28.14 | $27.58 (-1.99%) | $28.76 | $27.30 | 3.47 M | $20.69 B |
| 08/12/2026 | $27.89 | $28.24 (1.25%) | $29.34 | $27.53 | 3.14 M | $21.18 B |
| 08/11/2026 | $27.57 | $27.45 (-0.44%) | $27.89 | $27.00 | 1.91 M | $20.59 B |
| 08/10/2026 | $27.30 | $27.13 (-0.62%) | $27.60 | $26.40 | 2.67 M | $20.35 B |
| 08/07/2026 | $26.40 | $27.35 (3.6%) | $27.83 | $25.74 | 3.38 M | $20.51 B |
| 08/06/2026 | $26.02 | $25.97 (-0.19%) | $27.18 | $25.23 | 3.28 M | $19.48 B |
| 08/05/2026 | $27.24 | $26.11 (-4.15%) | $27.53 | $25.80 | 4.03 M | $19.58 B |
| 08/04/2026 | $25.25 | $27.35 (8.32%) | $27.51 | $25.19 | 6.55 M | $20.51 B |
| 08/03/2026 | $24.05 | $24.91 (3.58%) | $25.12 | $23.13 | 3.75 M | $18.68 B |
| 07/31/2026 | $25.13 | $24.42 (-2.83%) | $26.80 | $23.89 | 5.42 M | $18.32 B |
| 07/30/2026 | $24.60 | $24.39 (-0.85%) | $25.75 | $23.25 | 9.51 M | $18.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
