MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INIO — INNIO N.V. Ordinary Shares
NasdaqINNIO N.V. Ordinary Shares
$18.98
-1.01(-5.05%)
- O
- 20.09
- H
- 20.29
- L
- 18.79
- V
- 4.3M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$18.98
Period Return-43%
Period High$42.95
Period Low$17.45
Avg Daily Volume5.47M
Total Trading Days85
INIO — Historical OHLCV Price & Volume Table
Jun 4, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.09 | $20.29 | $18.79 | $18.98 | $-1.01 | -5.05% | 4,302,796 | $19.16 | $18.79 $20.29 |
| Oct 2, 2026 | $18.80 | $20.12 | $18.70 | $19.99 | +$1.71 | +9.35% | 5,547,743 | $19.75 | $18.70 $20.12 |
| Oct 1, 2026 | $17.90 | $18.55 | $17.53 | $18.28 | +$0.15 | +0.83% | 5,455,784 | $18.15 | $17.53 $18.55 |
| Sep 30, 2026 | $18.15 | $18.67 | $17.88 | $18.13 | $-0.25 | -1.36% | 4,900,313 | $18.24 | $17.88 $18.67 |
| Sep 29, 2026 | $18.23 | $18.92 | $18.07 | $18.38 | +$0.22 | +1.21% | 6,100,300 | $18.40 | $18.07 $18.92 |
| Sep 28, 2026 | $19.15 | $19.15 | $18.05 | $18.16 | $-0.96 | -5.02% | 4,338,583 | $18.34 | $18.05 $19.15 |
| Sep 25, 2026 | $19.02 | $19.77 | $18.87 | $19.12 | +$0.11 | +0.58% | 5,358,925 | $19.19 | $18.87 $19.77 |
| Sep 24, 2026 | $19.50 | $19.68 | $18.67 | $19.01 | $-0.98 | -4.90% | 7,661,364 | $19.22 | $18.67 $19.68 |
| Sep 23, 2026 | $19.28 | $20.23 | $18.83 | $19.99 | +$0.48 | +2.46% | 6,603,338 | $19.78 | $18.83 $20.23 |
| Sep 22, 2026 | $20.41 | $20.41 | $19.01 | $19.51 | $-0.79 | -3.89% | 6,434,524 | $19.49 | $19.01 $20.41 |
| Sep 21, 2026 | $21.85 | $21.98 | $20.06 | $20.30 | $-0.85 | -4.02% | 6,344,303 | $20.63 | $20.06 $21.98 |
| Sep 18, 2026 | $20.80 | $21.39 | $20.46 | $21.15 | +$0.19 | +0.91% | 10,941,542 | $21.04 | $20.46 $21.39 |
| Sep 17, 2026 | $21.04 | $21.61 | $19.26 | $20.96 | +$2.25 | +12.03% | 13,131,460 | $20.46 | $19.26 $21.61 |
| Sep 16, 2026 | $18.24 | $18.91 | $18.04 | $18.71 | +$0.92 | +5.17% | 7,232,596 | $18.63 | $18.04 $18.91 |
| Sep 15, 2026 | $17.65 | $18.22 | $17.51 | $17.79 | +$0.34 | +1.95% | 4,041,763 | $17.86 | $17.51 $18.22 |
| Sep 14, 2026 | $19.24 | $19.43 | $17.45 | $17.45 | $-2.90 | -14.25% | 5,477,081 | $18.21 | $17.45 $19.43 |
| Sep 11, 2026 | $20.08 | $20.58 | $19.78 | $20.35 | +$0.75 | +3.83% | 2,920,666 | $20.28 | $19.78 $20.58 |
| Sep 10, 2026 | $20.24 | $20.94 | $19.45 | $19.60 | $-1.18 | -5.68% | 3,304,101 | $19.93 | $19.45 $20.94 |
| Sep 9, 2026 | $21.70 | $21.81 | $20.49 | $20.78 | $-1.04 | -4.77% | 3,520,373 | $20.81 | $20.49 $21.81 |
| Sep 8, 2026 | $21.17 | $22.20 | $20.90 | $21.82 | +$1.05 | +5.06% | 6,739,982 | $21.73 | $20.90 $22.20 |
| Sep 4, 2026 | $20.43 | $21.49 | $20.42 | $20.77 | +$0.49 | +2.42% | 2,739,194 | $20.87 | $20.42 $21.49 |
| Sep 3, 2026 | $20.16 | $20.84 | $19.85 | $20.28 | +$0.21 | +1.05% | 4,095,319 | $20.42 | $19.85 $20.84 |
| Sep 2, 2026 | $20.26 | $20.27 | $19.19 | $20.07 | +$0.60 | +3.08% | 5,462,953 | $19.86 | $19.19 $20.27 |
| Sep 1, 2026 | $19.89 | $20.00 | $19.04 | $19.47 | $-0.73 | -3.61% | 4,046,301 | $19.60 | $19.04 $20.00 |
| Aug 31, 2026 | $20.69 | $20.93 | $19.69 | $20.20 | $-0.63 | -3.02% | 4,134,813 | $20.15 | $19.69 $20.93 |
| Aug 28, 2026 | $22.48 | $22.59 | $20.67 | $20.83 | $-1.71 | -7.59% | 2,965,239 | $21.11 | $20.67 $22.59 |
| Aug 27, 2026 | $23.66 | $24.41 | $22.40 | $22.54 | $-0.82 | -3.51% | 2,216,472 | $22.94 | $22.40 $24.41 |
| Aug 26, 2026 | $21.99 | $23.57 | $21.96 | $23.36 | +$1.40 | +6.38% | 2,493,027 | $23.14 | $21.96 $23.57 |
| Aug 25, 2026 | $22.24 | $22.83 | $21.77 | $21.96 | $-0.17 | -0.77% | 3,504,455 | $22.19 | $21.77 $22.83 |
| Aug 24, 2026 | $22.68 | $22.90 | $21.92 | $22.13 | $-1.03 | -4.45% | 2,021,080 | $22.27 | $21.92 $22.90 |