Innio N.V. INIO
14.57 USD -0.59 (-3.89%)
Regular-session close
14.67 +0.10 +0.69%
After hours · Nov 13, 6:24 PM ET
13.77 Day range 15.41
13.33 52-week range 41.13
- YTD
- -56.79%
- 1 year
- -56.79%
INIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.41 | 15.41 | 13.77 | 14.57 | -0.59 | -3.89% | 4,831,300 |
| Nov 12, 2026 | 14.41 | 15.35 | 14.10 | 15.16 | +0.06 | +0.40% | 4,222,000 |
| Nov 11, 2026 | 14.71 | 15.31 | 14.49 | 15.10 | +1.33 | +9.66% | 4,689,100 |
| Nov 10, 2026 | 14.15 | 14.59 | 13.60 | 13.77 | -1.14 | -7.65% | 3,652,400 |
| Nov 9, 2026 | 14.23 | 15.03 | 13.85 | 14.91 | +1.14 | +8.28% | 3,745,800 |
| Nov 6, 2026 | 14.18 | 14.25 | 13.11 | 13.77 | +0.44 | +3.30% | 6,557,500 |
| Nov 5, 2026 | 14.17 | 14.28 | 12.95 | 13.33 | -1.41 | -9.57% | 10,440,300 |
| Nov 4, 2026 | 17.40 | 17.58 | 14.19 | 14.74 | -3.57 | -19.50% | 13,104,000 |
| Nov 3, 2026 | 16.94 | 18.35 | 16.83 | 18.31 | +1.90 | +11.58% | 5,651,400 |
| Nov 2, 2026 | 16.95 | 16.98 | 16.03 | 16.41 | +0.11 | +0.67% | 7,439,900 |
| Oct 30, 2026 | 16.42 | 16.71 | 15.51 | 16.30 | -1.22 | -6.96% | 7,954,800 |
| Oct 29, 2026 | 17.96 | 18.74 | 17.42 | 17.52 | -0.83 | -4.52% | 8,797,800 |
| Oct 28, 2026 | 17.81 | 18.37 | 17.17 | 18.35 | +1.37 | +8.07% | 8,681,300 |
| Oct 27, 2026 | 17.15 | 17.53 | 15.88 | 16.98 | +0.35 | +2.10% | 13,630,000 |
| Oct 26, 2026 | 15.50 | 17.06 | 15.25 | 16.63 | +1.42 | +9.34% | 11,010,000 |
| Oct 23, 2026 | 15.50 | 15.61 | 14.69 | 15.21 | +0.10 | +0.66% | 3,580,500 |
| Oct 22, 2026 | 16.30 | 16.36 | 14.58 | 15.11 | -1.76 | -10.43% | 9,304,500 |
| Oct 21, 2026 | 16.82 | 17.15 | 16.54 | 16.87 | +0.64 | +3.94% | 4,390,000 |
| Oct 20, 2026 | 15.66 | 16.50 | 15.06 | 16.23 | +0.22 | +1.37% | 4,194,900 |
| Oct 19, 2026 | 16.71 | 17.05 | 15.89 | 16.01 | -0.23 | -1.42% | 3,493,700 |
| Oct 16, 2026 | 16.71 | 17.21 | 16.12 | 16.24 | -0.26 | -1.58% | 4,104,100 |
| Oct 15, 2026 | 15.81 | 16.92 | 15.30 | 16.50 | 0.00 | 0.00% | 8,135,600 |
| Oct 14, 2026 | 17.83 | 17.84 | 16.36 | 16.50 | -1.81 | -9.89% | 6,729,800 |
| Oct 13, 2026 | 18.02 | 18.57 | 17.66 | 18.31 | -0.30 | -1.61% | 5,013,300 |
| Oct 12, 2026 | 19.53 | 19.54 | 18.44 | 18.61 | -1.18 | -5.96% | 3,463,800 |
| Oct 9, 2026 | 19.44 | 19.98 | 18.97 | 19.79 | +0.59 | +3.07% | 3,667,800 |
| Oct 8, 2026 | 20.01 | 20.27 | 18.62 | 19.20 | -1.14 | -5.60% | 4,189,000 |
| Oct 7, 2026 | 20.80 | 21.08 | 20.05 | 20.34 | -1.01 | -4.73% | 3,496,900 |
| Oct 6, 2026 | 19.33 | 21.41 | 19.24 | 21.35 | +2.37 | +12.49% | 8,014,900 |
| Oct 5, 2026 | 20.09 | 20.29 | 18.79 | 18.98 | -1.01 | -5.05% | 4,305,300 |
| Oct 2, 2026 | 18.80 | 20.12 | 18.70 | 19.99 | +1.71 | +9.35% | 5,547,100 |
| Oct 1, 2026 | 17.90 | 18.55 | 17.53 | 18.28 | +0.15 | +0.83% | 5,455,500 |
| Sep 30, 2026 | 18.15 | 18.67 | 17.88 | 18.13 | -0.25 | -1.36% | 4,900,000 |
| Sep 29, 2026 | 18.23 | 18.92 | 18.07 | 18.38 | +0.22 | +1.21% | 6,100,100 |
| Sep 28, 2026 | 19.15 | 19.15 | 18.05 | 18.16 | -0.96 | -5.02% | 4,338,200 |
| Sep 25, 2026 | 19.02 | 19.77 | 18.87 | 19.12 | +0.11 | +0.58% | 5,358,600 |
| Sep 24, 2026 | 19.50 | 19.68 | 18.67 | 19.01 | -0.98 | -4.90% | 7,661,100 |
| Sep 23, 2026 | 19.28 | 20.23 | 18.83 | 19.99 | +0.48 | +2.46% | 6,603,200 |
| Sep 22, 2026 | 20.41 | 20.41 | 19.01 | 19.51 | -0.79 | -3.89% | 6,433,900 |
| Sep 21, 2026 | 21.85 | 21.98 | 20.06 | 20.30 | -0.85 | -4.02% | 6,344,100 |
| Sep 18, 2026 | 20.80 | 21.39 | 20.46 | 21.15 | +0.19 | +0.91% | 10,941,300 |
| Sep 17, 2026 | 21.04 | 21.61 | 19.26 | 20.96 | +2.25 | +12.03% | 13,127,100 |
| Sep 16, 2026 | 18.24 | 18.91 | 18.04 | 18.71 | +0.92 | +5.17% | 6,996,100 |
| Sep 15, 2026 | 17.65 | 18.22 | 17.51 | 17.79 | +0.34 | +1.95% | 3,992,200 |
| Sep 14, 2026 | 19.24 | 19.43 | 17.45 | 17.45 | -2.90 | -14.25% | 5,497,900 |
| Sep 11, 2026 | 20.08 | 20.58 | 19.78 | 20.35 | +0.75 | +3.83% | 2,919,600 |
| Sep 10, 2026 | 20.24 | 20.94 | 19.45 | 19.60 | -1.18 | -5.68% | 3,303,100 |
| Sep 9, 2026 | 21.70 | 21.81 | 20.49 | 20.78 | -1.04 | -4.77% | 3,520,300 |
| Sep 8, 2026 | 21.17 | 22.20 | 20.90 | 21.82 | +1.05 | +5.06% | 6,739,400 |
| Sep 4, 2026 | 20.43 | 21.49 | 20.42 | 20.77 | +0.49 | +2.42% | 2,739,200 |
| Sep 3, 2026 | 20.16 | 20.84 | 19.85 | 20.28 | +0.21 | +1.05% | 4,094,500 |
| Sep 2, 2026 | 20.26 | 20.27 | 19.19 | 20.07 | +0.60 | +3.08% | 5,463,000 |
| Sep 1, 2026 | 19.89 | 20.00 | 19.04 | 19.47 | -0.73 | -3.61% | 4,044,200 |
| Aug 31, 2026 | 20.69 | 20.93 | 19.69 | 20.20 | -0.63 | -3.02% | 4,134,700 |
| Aug 28, 2026 | 22.48 | 22.59 | 20.67 | 20.83 | -1.71 | -7.59% | 2,963,900 |
| Aug 27, 2026 | 23.66 | 24.41 | 22.40 | 22.54 | -0.82 | -3.51% | 2,214,200 |
| Aug 26, 2026 | 21.99 | 23.57 | 21.96 | 23.36 | +1.40 | +6.38% | 2,492,000 |
| Aug 25, 2026 | 22.24 | 22.83 | 21.77 | 21.96 | -0.17 | -0.77% | 3,504,400 |
| Aug 24, 2026 | 22.68 | 22.90 | 21.92 | 22.13 | -1.03 | -4.45% | 2,020,800 |
| Aug 21, 2026 | 23.12 | 23.52 | 22.22 | 23.16 | +0.16 | +0.70% | 3,335,300 |
| Aug 20, 2026 | 25.00 | 25.14 | 22.39 | 23.00 | -2.22 | -8.80% | 5,306,900 |
| Aug 19, 2026 | 26.00 | 26.38 | 25.00 | 25.22 | -0.78 | -3.00% | 3,625,200 |
| Aug 18, 2026 | 27.32 | 27.35 | 25.63 | 26.00 | -2.12 | -7.54% | 5,014,300 |
| Aug 17, 2026 | 27.54 | 28.51 | 27.05 | 28.12 | +0.69 | +2.52% | 2,444,500 |
| Aug 14, 2026 | 27.31 | 28.34 | 27.09 | 27.43 | -0.15 | -0.54% | 2,188,100 |
65 days, newest first. Daily bars as drawn on the INIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.