NASDAQ : INIO
INNIO N.V. — Price history
Industrials · Infrastructure Operations · United States
Last price 16.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
INNIO N.V. (INIO) closed at 16.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.95 | 16.98 | 16.03 | 16.41 | 7,448,004 | +0.67% |
| 2026-10-30 | 16.42 | 16.71 | 15.505 | 16.3 | 7,955,222 | -6.96% |
| 2026-10-29 | 17.96 | 18.74 | 17.42 | 17.52 | 8,798,885 | -4.52% |
| 2026-10-28 | 17.81 | 18.37 | 17.17 | 18.35 | 8,685,147 | +8.07% |
| 2026-10-27 | 17.15 | 17.53 | 15.88 | 16.98 | 13,637,010 | +2.10% |
| 2026-10-26 | 15.5 | 17.055 | 15.25 | 16.63 | 11,009,968 | +9.34% |
| 2026-10-23 | 15.5 | 15.61 | 14.685 | 15.21 | 3,580,926 | +0.66% |
| 2026-10-22 | 16.3 | 16.36 | 14.58 | 15.11 | 9,307,584 | -10.43% |
| 2026-10-21 | 16.82 | 17.15 | 16.535 | 16.87 | 4,391,182 | +3.94% |
| 2026-10-20 | 15.66 | 16.5 | 15.058 | 16.23 | 4,195,374 | +1.37% |
| 2026-10-19 | 16.71 | 17.05 | 15.89 | 16.01 | 3,496,609 | -1.42% |
| 2026-10-16 | 16.71 | 17.21 | 16.115 | 16.24 | 3,941,957 | -1.58% |
| 2026-10-15 | 15.81 | 16.92 | 15.3 | 16.5 | 8,134,016 | +0.00% |
| 2026-10-14 | 17.83 | 17.84 | 16.36 | 16.5 | 6,724,920 | -9.89% |
| 2026-10-13 | 18.02 | 18.57 | 17.66 | 18.31 | 5,010,995 | -1.61% |
| 2026-10-12 | 19.53 | 19.54 | 18.435 | 18.61 | 3,463,539 | -5.96% |
| 2026-10-09 | 19.44 | 19.98 | 18.97 | 19.79 | 3,664,052 | +3.07% |
| 2026-10-08 | 20.01 | 20.27 | 18.615 | 19.2 | 4,187,840 | -5.60% |
| 2026-10-07 | 20.8 | 21.08 | 20.052 | 20.34 | 3,486,218 | -4.73% |
| 2026-10-06 | 19.33 | 21.41 | 19.24 | 21.35 | 8,011,827 | +12.49% |
| 2026-10-05 | 20.09 | 20.29 | 18.79 | 18.98 | 4,305,787 | -5.05% |
| 2026-10-02 | 18.8 | 20.115 | 18.7 | 19.99 | 5,547,742 | +9.35% |
| 2026-10-01 | 17.9 | 18.55 | 17.53 | 18.28 | 5,455,783 | +0.83% |
| 2026-09-30 | 18.15 | 18.67 | 17.88 | 18.13 | 4,900,312 | -1.36% |
| 2026-09-29 | 18.23 | 18.92 | 18.07 | 18.38 | 6,100,300 | +1.21% |
| 2026-09-28 | 19.15 | 19.15 | 18.05 | 18.16 | 4,338,583 | -5.02% |
| 2026-09-25 | 19.02 | 19.77 | 18.87 | 19.12 | 5,358,924 | +0.58% |
| 2026-09-24 | 19.5 | 19.68 | 18.665 | 19.01 | 7,661,363 | -4.90% |
| 2026-09-23 | 19.28 | 20.23 | 18.83 | 19.99 | 6,603,338 | +2.46% |
| 2026-09-22 | 20.41 | 20.41 | 19.01 | 19.51 | 6,434,523 | -3.89% |
| 2026-09-21 | 21.85 | 21.98 | 20.06 | 20.3 | 6,344,302 | -4.02% |
| 2026-09-18 | 20.8 | 21.39 | 20.455 | 21.15 | 10,941,541 | +0.91% |
| 2026-09-17 | 21.04 | 21.609 | 19.26 | 20.96 | 13,131,459 | +12.03% |
| 2026-09-16 | 18.24 | 18.905 | 18.035 | 18.71 | 6,998,486 | +5.17% |
| 2026-09-15 | 17.65 | 18.215 | 17.51 | 17.79 | 3,992,833 | +1.95% |
| 2026-09-14 | 19.24 | 19.43 | 17.45 | 17.45 | 5,497,896 | -14.25% |
| 2026-09-11 | 20.08 | 20.575 | 19.78 | 20.35 | 2,920,666 | +3.83% |
| 2026-09-10 | 20.24 | 20.94 | 19.45 | 19.6 | 3,304,101 | -5.68% |
| 2026-09-09 | 21.7 | 21.81 | 20.49 | 20.78 | 3,520,373 | -4.77% |
| 2026-09-08 | 21.17 | 22.2 | 20.9 | 21.82 | 6,739,982 | +5.06% |
| 2026-09-04 | 20.43 | 21.49 | 20.42 | 20.77 | 2,739,193 | +2.42% |
| 2026-09-03 | 20.16 | 20.84 | 19.85 | 20.28 | 4,095,319 | +1.05% |
| 2026-09-02 | 20.26 | 20.27 | 19.19 | 20.07 | 5,463,089 | +3.08% |
| 2026-09-01 | 19.89 | 20 | 19.04 | 19.47 | 4,046,299 | -3.61% |
| 2026-08-31 | 20.69 | 20.925 | 19.69 | 20.2 | 4,134,812 | -3.02% |
| 2026-08-28 | 22.48 | 22.59 | 20.67 | 20.83 | 2,965,239 | -7.59% |
| 2026-08-27 | 23.66 | 24.41 | 22.4 | 22.54 | 2,216,472 | -3.51% |
| 2026-08-26 | 21.99 | 23.57 | 21.96 | 23.36 | 2,493,027 | +6.38% |
| 2026-08-25 | 22.235 | 22.83 | 21.77 | 21.96 | 3,504,454 | -0.77% |
| 2026-08-24 | 22.68 | 22.9 | 21.92 | 22.13 | 2,021,079 | -4.45% |
| 2026-08-21 | 23.12 | 23.515 | 22.22 | 23.16 | 3,336,235 | +0.70% |
| 2026-08-20 | 25 | 25.14 | 22.39 | 23 | 5,306,927 | -8.80% |
| 2026-08-19 | 26 | 26.38 | 25 | 25.22 | 3,625,525 | -3.00% |
| 2026-08-18 | 27.32 | 27.35 | 25.63 | 26 | 5,014,368 | -7.54% |
| 2026-08-17 | 27.54 | 28.51 | 27.05 | 28.12 | 2,444,660 | +2.52% |
| 2026-08-14 | 27.31 | 28.34 | 27.09 | 27.43 | 2,188,260 | -0.54% |
| 2026-08-13 | 28.14 | 28.76 | 27.3 | 27.58 | 3,472,084 | -2.34% |
| 2026-08-12 | 27.89 | 29.335 | 27.53 | 28.24 | 3,138,493 | +2.88% |
| 2026-08-11 | 27.57 | 27.885 | 27 | 27.45 | 1,910,152 | +1.18% |
| 2026-08-10 | 27.3 | 27.602 | 26.4 | 27.13 | 2,674,218 | -0.80% |
| 2026-08-07 | 26.4 | 27.83 | 25.74 | 27.35 | 3,377,153 | +5.31% |
| 2026-08-06 | 26.02 | 27.18 | 25.23 | 25.97 | 3,276,373 | -0.54% |
| 2026-08-05 | 27.24 | 27.525 | 25.8 | 26.11 | 4,031,945 | -4.53% |
| 2026-08-04 | 25.25 | 27.51 | 25.185 | 27.35 | 6,548,510 | +9.80% |
| 2026-08-03 | 24.05 | 25.12 | 23.13 | 24.91 | 3,745,846 | +2.01% |
| 2026-07-31 | 25.125 | 26.8 | 23.89 | 24.42 | 5,420,360 | +0.12% |
| 2026-07-30 | 24.6 | 25.75 | 23.245 | 24.39 | 9,511,652 | +12.03% |
| 2026-07-29 | 26.3 | 26.64 | 21.69 | 21.77 | 7,349,195 | -16.97% |
| 2026-07-28 | 25.44 | 27.21 | 22.6 | 26.22 | 7,272,580 | -2.60% |
| 2026-07-27 | 26.72 | 27.745 | 25.17 | 26.92 | 4,462,587 | +2.44% |
| 2026-07-24 | 27.94 | 28.205 | 25.82 | 26.28 | 3,106,576 | -6.11% |
| 2026-07-23 | 27.45 | 28.54 | 26.66 | 27.99 | 3,096,890 | +2.02% |
| 2026-07-22 | 28.49 | 29.83 | 27.295 | 27.435 | 4,294,923 | -9.66% |
| 2026-07-21 | 27.47 | 30.84 | 27.47 | 30.37 | 3,665,880 | +10.56% |
| 2026-07-20 | 27.43 | 29.8 | 26.755 | 27.47 | 3,085,337 | -0.90% |
| 2026-07-17 | 26.95 | 28.025 | 24.575 | 27.72 | 7,928,716 | -1.07% |
| 2026-07-16 | 29.92 | 30.04 | 27.56 | 28.02 | 4,543,689 | -7.10% |
| 2026-07-15 | 30.76 | 31.975 | 29.39 | 30.16 | 5,291,382 | -2.11% |
| 2026-07-14 | 31.81 | 32.9 | 29.745 | 30.81 | 6,059,679 | -2.44% |
| 2026-07-13 | 33 | 33.291 | 31.51 | 31.58 | 2,658,891 | -5.48% |
| 2026-07-10 | 33.43 | 33.91 | 31.89 | 33.41 | 3,136,997 | -0.95% |
| 2026-07-09 | 34.55 | 35.74 | 33.475 | 33.73 | 3,363,231 | +0.57% |
| 2026-07-08 | 33.8 | 34.46 | 32.4 | 33.54 | 4,256,134 | -2.92% |
| 2026-07-07 | 35.78 | 36.67 | 31.775 | 34.55 | 7,037,324 | -4.48% |
| 2026-07-06 | 37.055 | 38 | 35 | 36.17 | 4,843,149 | -2.11% |
| 2026-07-02 | 38.09 | 39.9 | 35.54 | 36.95 | 7,940,694 | -3.09% |
| 2026-07-01 | 39.52 | 40.24 | 37.625 | 38.13 | 9,424,863 | -3.59% |
| 2026-06-30 | 38.12 | 40.72 | 37.08 | 39.55 | 7,333,707 | +3.21% |
| 2026-06-29 | 39.26 | 39.31 | 35.1 | 38.32 | 6,526,197 | +2.76% |
| 2026-06-26 | 37.6 | 39.31 | 36.85 | 37.29 | 4,271,671 | -2.48% |
| 2026-06-25 | 38.39 | 39.7 | 36.55 | 38.24 | 3,251,648 | +4.82% |
| 2026-06-24 | 38.29 | 39.999 | 36 | 36.48 | 2,886,969 | -4.78% |
| 2026-06-23 | 37.97 | 39.4 | 37 | 38.31 | 4,157,288 | -6.86% |
| 2026-06-22 | 38 | 42.95 | 37.56 | 41.13 | 6,514,674 | +9.83% |
| 2026-06-18 | 35.61 | 37.85 | 35.1 | 37.45 | 3,695,111 | +6.94% |
| 2026-06-17 | 34.25 | 36.315 | 33.825 | 35.02 | 2,582,717 | +2.28% |
| 2026-06-16 | 34.67 | 34.76 | 33.19 | 34.24 | 2,013,084 | -1.38% |
| 2026-06-15 | 33.02 | 34.815 | 32.57 | 34.72 | 3,455,377 | +7.26% |
| 2026-06-12 | 33.36 | 33.9 | 32 | 32.37 | 2,981,887 | -2.97% |
| 2026-06-11 | 31.49 | 33.85 | 31.25 | 33.36 | 4,208,456 | +6.14% |
| 2026-06-10 | 33.45 | 33.7 | 31.06 | 31.43 | 8,450,610 | -6.79% |
| 2026-06-09 | 34.7 | 35.61 | 32.61 | 33.72 | 6,339,449 | +0.00% |
| 2026-06-08 | 32.85 | 34.97 | 32.7 | 33.72 | 4,830,542 | +4.66% |
| 2026-06-05 | 30.6 | 34 | 30.3 | 32.22 | 10,411,764 | -3.24% |