INNIO N.V. Stock Price History
NASDAQ: INIOConsumer DiscretionaryMetal FabricationsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INIO price history at a glance
The price history for INNIO N.V. (INIO) on this page begins on June 8, 2026, when the stock closed at $32.37; it most recently closed at $19.79 on October 5, 2026. The highest price in this record is $42.95, reached on June 22, 2026; the latest close is 53.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $42.95
- Date of high
- Jun 22, 2026
- Low since 2026
- $17.45
- Date of low
- Sep 14, 2026
- 52-week high
- $42.95
- 52-week low
- $17.45
- IPO year
- 2026
- Last close
- $19.79
INIO returns
1 week
-1.00%
1 month
-4.76%
3 months
-40.77%
INIO price return, excluding dividends.
INIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.46 | 19.98 | 18.99 | 19.79 | +3.07% | |
| 20.01 | 20.27 | 18.62 | 19.20 | -5.60% | |
| 20.80 | 21.08 | 20.05 | 20.34 | -4.73% | |
| 19.33 | 21.41 | 19.24 | 21.35 | +12.49% | |
| 20.09 | 20.29 | 18.79 | 18.98 | -5.05% | |
| 18.80 | 20.12 | 18.70 | 19.99 | +9.35% | |
| 17.90 | 18.55 | 17.53 | 18.28 | +0.83% | |
| 18.15 | 18.67 | 17.88 | 18.13 | -1.36% | |
| 18.23 | 18.92 | 18.07 | 18.38 | +1.21% | |
| 19.15 | 19.15 | 18.05 | 18.16 | -5.02% | |
| 19.02 | 19.77 | 18.87 | 19.12 | +0.58% | |
| 19.50 | 19.68 | 18.67 | 19.01 | -4.90% | |
| 19.28 | 20.23 | 18.83 | 19.99 | +2.46% | |
| 20.41 | 20.41 | 19.01 | 19.51 | -3.89% | |
| 21.85 | 21.98 | 20.06 | 20.30 | -4.02% | |
| 20.80 | 21.39 | 20.46 | 21.15 | +0.91% | |
| 21.04 | 21.61 | 19.26 | 20.96 | +12.03% | |
| 18.24 | 18.91 | 18.04 | 18.71 | +5.17% | |
| 17.65 | 18.22 | 17.51 | 17.79 | +1.95% | |
| 19.24 | 19.43 | 17.45 | 17.45 | -14.25% | |
| 20.08 | 20.58 | 19.78 | 20.35 | +3.83% | |
| 20.24 | 20.94 | 19.45 | 19.60 | -5.68% | |
| 21.70 | 21.81 | 20.49 | 20.78 | -4.77% | |
| 21.17 | 22.20 | 20.90 | 21.82 | +5.06% | |
| 20.43 | 21.49 | 20.42 | 20.77 | +2.42% | |
| 20.16 | 20.84 | 19.85 | 20.28 | +1.05% | |
| 20.26 | 20.27 | 19.19 | 20.07 | +3.08% | |
| 19.89 | 20.00 | 19.04 | 19.47 | -3.61% | |
| 20.69 | 20.93 | 19.69 | 20.20 | -3.02% | |
| 22.48 | 22.59 | 20.67 | 20.83 | -7.59% | |
| 23.66 | 24.41 | 22.40 | 22.54 | -3.51% | |
| 21.99 | 23.57 | 21.96 | 23.36 | +6.38% | |
| 22.24 | 22.83 | 21.77 | 21.96 | -0.77% | |
| 22.68 | 22.90 | 21.92 | 22.13 | -4.45% | |
| 23.12 | 23.52 | 22.22 | 23.16 | +0.70% | |
| 25.00 | 25.14 | 22.39 | 23.00 | -8.80% | |
| 26.00 | 26.38 | 25.00 | 25.22 | -3.00% | |
| 27.32 | 27.35 | 25.63 | 26.00 | -7.54% | |
| 27.54 | 28.51 | 27.05 | 28.12 | +2.52% | |
| 27.31 | 28.34 | 27.09 | 27.43 | -0.54% | |
| 28.14 | 28.76 | 27.30 | 27.58 | -2.34% | |
| 27.89 | 29.34 | 27.53 | 28.24 | +2.88% | |
| 27.57 | 27.89 | 27.00 | 27.45 | +1.18% | |
| 27.30 | 27.60 | 26.40 | 27.13 | -0.80% | |
| 26.40 | 27.83 | 25.74 | 27.35 | +5.31% | |
| 26.02 | 27.18 | 25.23 | 25.97 | -0.54% | |
| 27.24 | 27.53 | 25.80 | 26.11 | -4.53% | |
| 25.25 | 27.51 | 25.19 | 27.35 | +9.80% | |
| 24.05 | 25.12 | 23.13 | 24.91 | +2.01% | |
| 25.13 | 26.80 | 23.89 | 24.42 | +0.12% | |
| 24.60 | 25.75 | 23.25 | 24.39 | +12.03% | |
| 26.30 | 26.64 | 21.69 | 21.77 | -16.97% | |
| 25.44 | 27.21 | 22.60 | 26.22 | -2.60% | |
| 26.72 | 27.75 | 25.17 | 26.92 | +2.44% | |
| 27.94 | 28.21 | 25.82 | 26.28 | -6.11% | |
| 27.45 | 28.54 | 26.66 | 27.99 | +2.00% | |
| 28.49 | 29.83 | 27.30 | 27.44 | -9.65% | |
| 27.47 | 30.84 | 27.47 | 30.37 | +10.56% | |
| 27.43 | 29.80 | 26.76 | 27.47 | -0.90% | |
| 26.95 | 28.03 | 24.58 | 27.72 | -1.07% | |
| 29.92 | 30.04 | 27.56 | 28.02 | -7.10% | |
| 30.76 | 31.98 | 29.39 | 30.16 | -2.11% | |
| 31.81 | 32.90 | 29.75 | 30.81 | -2.44% | |
| 33.00 | 33.29 | 31.51 | 31.58 | -5.48% | |
| 33.43 | 33.91 | 31.89 | 33.41 | -0.95% | |
| 34.55 | 35.74 | 33.48 | 33.73 | +0.57% | |
| 33.80 | 34.46 | 32.40 | 33.54 | -2.92% | |
| 35.78 | 36.67 | 31.77 | 34.55 | -4.48% | |
| 37.06 | 38.00 | 35.00 | 36.17 | -2.11% | |
| 38.09 | 39.90 | 35.54 | 36.95 | -3.09% | |
| 39.52 | 40.24 | 37.63 | 38.13 | -3.59% | |
| 38.12 | 40.72 | 37.08 | 39.55 | +3.21% | |
| 39.26 | 39.31 | 35.10 | 38.32 | +2.76% | |
| 37.60 | 39.31 | 36.85 | 37.29 | -2.48% | |
| 38.39 | 39.70 | 36.55 | 38.24 | +4.82% | |
| 38.29 | 40.00 | 36.00 | 36.48 | -4.78% | |
| 37.97 | 39.40 | 37.00 | 38.31 | -6.86% | |
| 38.00 | 42.95 | 37.56 | 41.13 | +9.83% | |
| 35.61 | 37.85 | 35.10 | 37.45 | +6.94% | |
| 34.25 | 36.32 | 33.83 | 35.02 | +2.28% | |
| 34.67 | 34.76 | 33.19 | 34.24 | -1.38% | |
| 33.02 | 34.82 | 32.57 | 34.72 | +7.26% | |
| 33.36 | 33.90 | 32.00 | 32.37 | -2.97% | |
| 31.49 | 33.85 | 31.25 | 33.36 | +6.14% | |
| 33.45 | 33.70 | 31.06 | 31.43 | -6.79% | |
| 34.70 | 35.61 | 32.61 | 33.72 | 0.00% | |
| 32.85 | 34.97 | 32.70 | 33.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INIO chart for longer ranges.