INNIO N.V. INIO
NASDAQ · United States · Producer Manufacturing
$18.13-0.25 (-1.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.13 | -1.36% | $18.15 | $18.67 | $17.88 | 4.90M |
| 2026-09-29 | $18.38 | +1.21% | $18.23 | $18.92 | $18.07 | 6.10M |
| 2026-09-28 | $18.16 | -5.02% | $19.15 | $19.15 | $18.05 | 4.34M |
| 2026-09-25 | $19.12 | +0.58% | $19.02 | $19.77 | $18.87 | 5.36M |
| 2026-09-24 | $19.01 | -4.90% | $19.50 | $19.68 | $18.67 | 7.66M |
| 2026-09-23 | $19.99 | +2.46% | $19.28 | $20.23 | $18.83 | 6.60M |
| 2026-09-22 | $19.51 | -3.89% | $20.41 | $20.41 | $19.01 | 6.43M |
| 2026-09-21 | $20.30 | -4.02% | $21.85 | $21.98 | $20.06 | 6.34M |
| 2026-09-18 | $21.15 | +0.91% | $20.80 | $21.39 | $20.46 | 10.94M |
| 2026-09-17 | $20.96 | +12.03% | $21.04 | $21.61 | $19.26 | 13.13M |
| 2026-09-16 | $18.71 | +5.17% | $18.24 | $18.91 | $18.04 | 7.00M |
| 2026-09-15 | $17.79 | +1.95% | $17.65 | $18.22 | $17.51 | 3.99M |
| 2026-09-14 | $17.45 | -14.25% | $19.24 | $19.43 | $17.45 | 5.50M |
| 2026-09-11 | $20.35 | +3.83% | $20.08 | $20.58 | $19.78 | 2.92M |
| 2026-09-10 | $19.60 | -5.68% | $20.24 | $20.94 | $19.45 | 3.30M |
| 2026-09-09 | $20.78 | -4.77% | $21.70 | $21.81 | $20.49 | 3.52M |
| 2026-09-08 | $21.82 | +5.06% | $21.17 | $22.20 | $20.90 | 6.74M |
| 2026-09-04 | $20.77 | +2.42% | $20.43 | $21.49 | $20.42 | 2.74M |
| 2026-09-03 | $20.28 | +1.05% | $20.16 | $20.84 | $19.85 | 4.09M |
| 2026-09-02 | $20.07 | +3.08% | $20.26 | $20.27 | $19.19 | 5.46M |
| 2026-09-01 | $19.47 | -3.61% | $19.89 | $20.00 | $19.04 | 4.04M |
| 2026-08-31 | $20.20 | -3.02% | $20.69 | $20.93 | $19.69 | 4.13M |
| 2026-08-28 | $20.83 | -7.59% | $22.48 | $22.59 | $20.67 | 2.96M |
| 2026-08-27 | $22.54 | -3.51% | $23.66 | $24.41 | $22.40 | 2.21M |
| 2026-08-26 | $23.36 | +6.38% | $21.99 | $23.57 | $21.96 | 2.49M |
| 2026-08-25 | $21.96 | -0.77% | $22.24 | $22.83 | $21.77 | 3.50M |
| 2026-08-24 | $22.13 | -4.45% | $22.68 | $22.90 | $21.92 | 2.02M |
| 2026-08-21 | $23.16 | +0.70% | $23.12 | $23.52 | $22.22 | 3.34M |
| 2026-08-20 | $23.00 | -8.80% | $25.00 | $25.14 | $22.39 | 5.31M |
| 2026-08-19 | $25.22 | -3.00% | $26.00 | $26.38 | $25.00 | 3.63M |
| 2026-08-18 | $26.00 | -7.54% | $27.32 | $27.35 | $25.63 | 5.01M |
| 2026-08-17 | $28.12 | +2.52% | $27.54 | $28.51 | $27.05 | 2.44M |
| 2026-08-14 | $27.43 | -0.54% | $27.31 | $28.34 | $27.09 | 2.19M |
| 2026-08-13 | $27.58 | -2.34% | $28.14 | $28.76 | $27.30 | 3.47M |
| 2026-08-12 | $28.24 | +2.88% | $27.89 | $29.34 | $27.53 | 3.14M |
| 2026-08-11 | $27.45 | +1.18% | $27.57 | $27.89 | $27.00 | 1.91M |
| 2026-08-10 | $27.13 | -0.80% | $27.30 | $27.60 | $26.40 | 2.67M |
| 2026-08-07 | $27.35 | +5.31% | $26.40 | $27.83 | $25.74 | 3.38M |
| 2026-08-06 | $25.97 | -0.54% | $26.02 | $27.18 | $25.23 | 3.28M |
| 2026-08-05 | $26.11 | -4.53% | $27.24 | $27.53 | $25.80 | 4.03M |
| 2026-08-04 | $27.35 | +9.80% | $25.25 | $27.51 | $25.19 | 6.55M |
| 2026-08-03 | $24.91 | +2.01% | $24.05 | $25.12 | $23.13 | 3.75M |
| 2026-07-31 | $24.42 | +0.12% | $25.13 | $26.80 | $23.89 | 5.42M |
| 2026-07-30 | $24.39 | +12.03% | $24.60 | $25.75 | $23.25 | 9.51M |
| 2026-07-29 | $21.77 | -16.97% | $26.30 | $26.64 | $21.69 | 7.35M |
| 2026-07-28 | $26.22 | -2.60% | $25.44 | $27.21 | $22.60 | 7.27M |
| 2026-07-27 | $26.92 | +2.44% | $26.72 | $27.75 | $25.17 | 4.46M |
| 2026-07-24 | $26.28 | -6.11% | $27.94 | $28.21 | $25.82 | 3.11M |
| 2026-07-23 | $27.99 | +2.00% | $27.45 | $28.54 | $26.66 | 3.10M |
| 2026-07-22 | $27.44 | -9.65% | $28.49 | $29.83 | $27.30 | 4.29M |
| 2026-07-21 | $30.37 | +10.56% | $27.47 | $30.84 | $27.47 | 3.67M |
| 2026-07-20 | $27.47 | -0.90% | $27.43 | $29.80 | $26.76 | 3.09M |
| 2026-07-17 | $27.72 | -1.07% | $26.95 | $28.03 | $24.58 | 7.93M |
| 2026-07-16 | $28.02 | -7.10% | $29.92 | $30.04 | $27.56 | 4.54M |
| 2026-07-15 | $30.16 | -2.11% | $30.76 | $31.98 | $29.39 | 5.29M |
| 2026-07-14 | $30.81 | -2.44% | $31.81 | $32.90 | $29.75 | 6.06M |
| 2026-07-13 | $31.58 | -5.48% | $33.00 | $33.29 | $31.51 | 2.66M |
| 2026-07-10 | $33.41 | -0.95% | $33.43 | $33.91 | $31.89 | 3.14M |
| 2026-07-09 | $33.73 | +0.57% | $34.55 | $35.74 | $33.48 | 3.36M |
| 2026-07-08 | $33.54 | -2.92% | $33.80 | $34.46 | $32.40 | 4.26M |
| 2026-07-07 | $34.55 | -4.48% | $35.78 | $36.67 | $31.77 | 7.04M |
| 2026-07-06 | $36.17 | -2.11% | $37.06 | $38.00 | $35.00 | 4.84M |
| 2026-07-02 | $36.95 | -3.09% | $38.09 | $39.90 | $35.54 | 7.94M |
| 2026-07-01 | $38.13 | -3.59% | $39.52 | $40.24 | $37.63 | 9.42M |
| 2026-06-30 | $39.55 | +3.21% | $38.12 | $40.72 | $37.08 | 7.33M |
| 2026-06-29 | $38.32 | +2.76% | $39.26 | $39.31 | $35.10 | 6.53M |
| 2026-06-26 | $37.29 | -2.48% | $37.60 | $39.31 | $36.85 | 4.27M |
| 2026-06-25 | $38.24 | +4.82% | $38.39 | $39.70 | $36.55 | 3.25M |
| 2026-06-24 | $36.48 | -4.78% | $38.29 | $40.00 | $36.00 | 2.89M |
| 2026-06-23 | $38.31 | -6.86% | $37.97 | $39.40 | $37.00 | 4.16M |
| 2026-06-22 | $41.13 | +9.83% | $38.00 | $42.95 | $37.56 | 6.51M |
| 2026-06-18 | $37.45 | +6.94% | $35.61 | $37.85 | $35.10 | 3.70M |
| 2026-06-17 | $35.02 | +2.28% | $34.25 | $36.32 | $33.83 | 2.58M |
| 2026-06-16 | $34.24 | -1.38% | $34.67 | $34.76 | $33.19 | 2.01M |
| 2026-06-15 | $34.72 | +7.26% | $33.02 | $34.82 | $32.57 | 3.46M |
| 2026-06-12 | $32.37 | -2.97% | $33.36 | $33.90 | $32.00 | 2.98M |
| 2026-06-11 | $33.36 | +6.14% | $31.49 | $33.85 | $31.25 | 4.21M |
| 2026-06-10 | $31.43 | -6.79% | $33.45 | $33.70 | $31.06 | 8.45M |
| 2026-06-09 | $33.72 | 0.00% | $34.70 | $35.61 | $32.61 | 6.34M |
| 2026-06-08 | $33.72 | — | $32.85 | $34.97 | $32.70 | 4.83M |