Invinity Energy Systems plc (A10) - Historical data, historical prices

0.21200000 EUR

0.028

11.67%

Last update Feb 6, 3:38 PM CET

Market closed

Day range

0.21200000

0.20999999

0.22800000

Previous close

0.23999999

Open

0.22800000

Access this stock data via API

Invinity Energy Systems plc

0.21

0.03

11.67%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Feb 06, 2026	0.22800000	0.22800000	0.20999999	0.21200000	-7.02%	1000000
Feb 05, 2026	0.23999999	0.23999999	0.23999999	0.23999999	0	10000
Feb 04, 2026	0.23600000	0.23800001	0.23000000	0.23800001	0.85%	26104
Feb 03, 2026	0.23000000	0.23000000	0.23000000	0.23000000	0	15999
Feb 02, 2026	0.23000000	0.23000000	0.23000000	0.23000000	0	0
Jan 30, 2026	0.23000000	0.23000000	0.23000000	0.23000000	0	30000
Jan 29, 2026	0.23800001	0.23800001	0.23800001	0.23800001	0	30000
Jan 28, 2026	0.23999999	0.25	0.23800001	0.25	4.17%	285757
Jan 27, 2026	0.24600001	0.25	0.23999999	0.24400000	-0.81%	1390000
Jan 26, 2026	0.25999999	0.25999999	0.23800001	0.24800000	-4.62%	780995
Jan 23, 2026	0.23999999	0.25	0.23800001	0.24600001	2.50%	152310
Jan 22, 2026	0.21200000	0.21200000	0.21200000	0.21200000	0	1843
Jan 21, 2026	0.21200000	0.21200000	0.21200000	0.21200000	0	0
Jan 20, 2026	0.22600000	0.22600000	0.21200000	0.21200000	-6.19%	0
Jan 19, 2026	0.22400001	0.22600000	0.22400001	0.22400001	0	0
Jan 16, 2026	0.22600000	0.22600000	0.22600000	0.22600000	0	1843
Jan 15, 2026	0.22600000	0.22600000	0.22400001	0.22400001	-0.88%	0
Jan 14, 2026	0.22600000	0.25200000	0.22600000	0.25200000	11.50%	1843
Jan 13, 2026	0.22600000	0.22600000	0.22600000	0.22600000	0	10000
Jan 12, 2026	0.22800000	0.22800000	0.22400001	0.22400001	-1.75%	0
Jan 09, 2026	0.24400000	0.24400000	0.23000000	0.23000000	-5.74%	0
Jan 08, 2026	0.23600000	0.23600000	0.23600000	0.23600000	0	10000
Jan 07, 2026	0.22800000	0.23199999	0.22800000	0.23000000	0.88%	10000

Access /time_series data via our API — starting from the Basic plan.