INNIO N.V. - Ordinary Shares (INIO)

Last Price26.22

Change-0.70 (-2.60%)

NASDAQ· Last Trade: Jul 28th, 7:45 PM EDT

Historical Prices For INNIO N.V. - Ordinary Shares (INIO)

Date Range:

2026-04-28 - 2026-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
7/28/2026	25.44	27.21	22.60	26.22	7,272,568	26.22
7/27/2026	26.72	27.75	25.17	26.92	4,462,289	26.92
7/24/2026	27.94	28.20	25.82	26.28	3,106,578	26.28
7/23/2026	27.45	28.54	26.66	27.99	3,096,876	27.99
7/22/2026	28.49	29.83	27.30	27.43	4,294,901	27.43
7/21/2026	27.47	30.84	27.47	30.37	3,665,445	30.37
7/20/2026	27.43	29.80	26.75	27.47	3,085,227	27.47
7/17/2026	26.95	28.02	24.57	27.72	7,928,718	27.72
7/16/2026	29.92	30.04	27.56	28.02	4,543,539	28.02
7/15/2026	30.76	31.98	29.39	30.16	5,312,780	30.16
7/14/2026	31.81	32.90	29.75	30.81	6,059,666	30.81
7/13/2026	33.00	33.29	31.51	31.58	2,658,877	31.58
7/10/2026	33.43	33.91	31.89	33.41	3,137,008	33.41
7/09/2026	34.55	35.74	33.48	33.73	3,363,230	33.73
7/08/2026	33.80	34.46	32.40	33.54	4,255,966	33.54
7/07/2026	35.78	36.67	31.77	34.55	7,037,315	34.55
7/06/2026	37.06	38.00	35.00	36.17	4,843,026	36.17
7/02/2026	38.09	39.90	35.54	36.95	7,940,697	36.95
7/01/2026	39.52	40.24	37.63	38.13	9,427,604	38.13
6/30/2026	38.12	40.72	37.08	39.55	7,333,661	39.55
6/29/2026	39.26	39.31	35.10	38.32	6,525,685	38.32
6/26/2026	37.60	39.31	36.85	37.29	4,271,671	37.29
6/25/2026	38.39	39.70	36.55	38.24	3,251,163	38.24
6/24/2026	38.29	40.00	36.00	36.48	2,886,307	36.48
6/23/2026	37.97	39.40	37.00	38.31	4,157,233	38.31
6/22/2026	38.00	42.95	37.56	41.13	6,514,627	41.13
6/18/2026	35.61	37.85	35.10	37.45	3,695,112	37.45
6/17/2026	34.25	36.31	33.83	35.02	2,582,669	35.02
6/16/2026	34.67	34.76	33.19	34.24	2,011,499	34.24
6/15/2026	33.02	34.81	32.57	34.72	3,455,356	34.72
6/12/2026	33.36	33.90	32.00	32.37	2,981,888	32.37
6/11/2026	31.49	33.85	31.25	33.36	4,208,439	33.36
6/10/2026	33.45	33.70	31.06	31.43	8,449,958	31.43
6/09/2026	34.70	35.61	32.61	33.72	6,338,467	33.72
6/08/2026	32.85	34.97	32.70	33.72	4,812,207	33.72
6/05/2026	30.60	34.00	30.30	32.22	10,411,765	32.22
6/04/2026	31.00	34.45	31.00	33.30	55,331,124	33.30