Skip to main content
INIO logo

Innio N.V.

INIONASDAQIndustrialsInfrastructure Operations

$16.98Today:- (-)

As of Oct 27, 2026 close

Market cap
$12.73B
P/E (TTM)
524.07
Forward P/E
-
Dividend yield
-
52-week range
$15.06$42.95
Volume (live)
-
Avg. volume (3M)
6.35M

Innio (INIO) Historical Stock Prices

Analyze Innio (INIO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Innio (INIO) Interactive Price Chart

Interactive historical price chart showing Innio stock price movements and trends across multiple time periods.

Loading chart...

INIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily100 records
Showing 1-50 of 100
Scroll for more columns
INIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202617.1517.5315.8816.9816.9813.64M
Oct 26, 202615.5017.0515.2516.6316.6311.01M
Oct 23, 202615.5015.6114.6915.2115.213.58M
Oct 22, 202616.3016.3614.5815.1115.119.31M
Oct 21, 202616.8217.1516.5416.8716.874.39M
Oct 20, 202615.6616.5015.0616.2316.234.20M
Oct 19, 202616.7117.0515.8916.0116.013.50M
Oct 16, 202616.7117.2116.1116.2416.243.94M
Oct 15, 202615.8116.9215.3016.5016.508.13M
Oct 14, 202617.8317.8416.3616.5016.506.72M
Oct 13, 202618.0218.5717.6618.3118.315.01M
Oct 12, 202619.5319.5418.4318.6118.613.46M
Oct 9, 202619.4419.9818.9719.7919.793.66M
Oct 8, 202620.0120.2718.6119.2019.204.19M
Oct 7, 202620.8021.0820.0520.3420.343.49M
Oct 6, 202619.3321.4119.2421.3521.358.01M
Oct 5, 202620.0920.2918.7918.9818.984.31M
Oct 2, 202618.8020.1118.7019.9919.995.55M
Oct 1, 202617.9018.5517.5318.2818.285.46M
Sep 30, 202618.1518.6717.8818.1318.134.90M
Sep 29, 202618.2318.9218.0718.3818.386.10M
Sep 28, 202619.1519.1518.0518.1618.164.34M
Sep 25, 202619.0219.7718.8719.1219.125.36M
Sep 24, 202619.5019.6818.6619.0119.017.66M
Sep 23, 202619.2820.2318.8319.9919.996.60M
Sep 22, 202620.4120.4119.0119.5119.516.43M
Sep 21, 202621.8521.9820.0620.3020.306.34M
Sep 18, 202620.8021.3920.4521.1521.1510.94M
Sep 17, 202621.0421.6119.2620.9620.9613.13M
Sep 16, 202618.2418.9118.0418.7118.717.00M
Sep 15, 202617.6518.2117.5117.7917.793.99M
Sep 14, 202619.2419.4317.4517.4517.455.50M
Sep 11, 202620.0820.5719.7820.3520.352.92M
Sep 10, 202620.2420.9419.4519.6019.603.30M
Sep 9, 202621.7021.8120.4920.7820.783.52M
Sep 8, 202621.1722.2020.9021.8221.826.74M
Sep 4, 202620.4321.4920.4220.7720.772.74M
Sep 3, 202620.1620.8419.8520.2820.284.10M
Sep 2, 202620.2620.2719.1920.0720.075.46M
Sep 1, 202619.8920.0019.0419.4719.474.05M
Aug 31, 202620.6920.9319.6920.2020.204.13M
Aug 28, 202622.4822.5920.6720.8320.832.97M
Aug 27, 202623.6624.4122.4022.5422.542.22M
Aug 26, 202621.9923.5721.9623.3623.362.49M
Aug 25, 202622.2322.8321.7721.9621.963.50M
Aug 24, 202622.6822.9021.9222.1322.132.02M
Aug 21, 202623.1223.5222.2223.1623.163.34M
Aug 20, 202625.0025.1422.3923.0023.005.31M
Aug 19, 202626.0026.3825.0025.2225.223.63M
Aug 18, 202627.3227.3525.6326.0026.005.01M
Show:
of 100

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.