Stock listing
NASDAQ:INIO Innio N.V. Stock
US listing (NASDAQ) of Innio N.V. · home listing Munich:S0P
Follow Innio N.V. into a list and get an email when it puts out news.
Share price · NASDAQ:INIO
$16.23 USD +0.22 (+1.4%)
Close on Oct 20, 2026
- Day range
- $15.06 – $16.50 USDOct 20, 2026
- Volume
- 4.19M sharesOct 20, 2026
- Market cap
- $12.17B USDAt the close on Oct 20, 2026 · price × 750.0M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:INIO | $16.23 USD | +0.22 (+1.4%) | 4,187,838 | $15.62 | $16.50 | $15.06 | $16.01 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:INIO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.23 | +0.22 | +1.4% | $15.62 | $16.50 | $15.06 | 4,187,838 | |
| $16.01 | -0.23 | -1.4% | $16.71 | $17.05 | $15.89 | 3,493,697 | |
| $16.24 | -0.26 | -1.6% | $16.53 | $17.21 | $16.12 | 3,941,958 | |
| $16.50 | 0.00 | 0.0% | $15.81 | $16.92 | $15.30 | 8,135,365 | |
| $16.50 | -1.81 | -9.9% | $17.83 | $17.84 | $16.36 | 6,725,673 | |
| $18.31 | -0.30 | -1.6% | $18.02 | $18.57 | $17.66 | 5,012,102 | |
| $18.61 | -1.18 | -6.0% | $19.53 | $19.54 | $18.44 | 3,463,541 | |
| $19.79 | +0.59 | +3.1% | $19.44 | $19.98 | $18.97 | 3,668,556 | |
| $19.20 | -1.14 | -5.6% | $20.01 | $20.27 | $18.62 | 4,190,750 | |
| $20.34 | -1.01 | -4.7% | $20.80 | $21.08 | $20.05 | 3,497,020 | |
| $21.35 | +2.37 | +12.5% | $19.33 | $21.41 | $19.24 | 8,014,900 | |
| $18.98 | -1.01 | -5.1% | $20.09 | $20.29 | $18.79 | 4,305,300 | |
| $19.99 | +1.71 | +9.4% | $18.80 | $20.12 | $18.70 | 5,547,100 | |
| $18.28 | +0.15 | +0.8% | $17.90 | $18.55 | $17.53 | 5,455,500 | |
| $18.13 | -0.25 | -1.4% | $18.15 | $18.67 | $17.88 | 4,900,000 | |
| $18.38 | +0.22 | +1.2% | $18.23 | $18.92 | $18.07 | 6,100,100 | |
| $18.16 | -0.96 | -5.0% | $19.15 | $19.15 | $18.05 | 4,338,200 | |
| $19.12 | +0.11 | +0.6% | $19.02 | $19.77 | $18.87 | 5,358,600 | |
| $19.01 | -0.98 | -4.9% | $19.50 | $19.68 | $18.67 | 7,661,100 | |
| $19.99 | +0.48 | +2.5% | $19.28 | $20.23 | $18.83 | 6,603,200 | |
| $19.51 | -0.79 | -3.9% | $20.41 | $20.41 | $19.01 | 6,433,900 | |
| $20.30 | -0.85 | -4.0% | $21.85 | $21.98 | $20.06 | 6,344,100 | |
| $21.15 | +0.19 | +0.9% | $20.80 | $21.39 | $20.46 | 10,941,300 | |
| $20.96 | +2.25 | +12.0% | $21.04 | $21.61 | $19.26 | 13,127,100 | |
| $18.71 | +0.92 | +5.2% | $18.24 | $18.91 | $18.04 | 6,996,100 | |
| $17.79 | +0.34 | +1.9% | $17.65 | $18.22 | $17.51 | 3,992,200 | |
| $17.45 | -2.90 | -14.3% | $19.24 | $19.43 | $17.45 | 5,497,900 | |
| $20.35 | +0.75 | +3.8% | $20.08 | $20.58 | $19.78 | 2,919,600 | |
| $19.60 | -1.18 | -5.7% | $20.24 | $20.94 | $19.45 | 3,303,100 | |
| $20.78 | -1.04 | -4.8% | $21.70 | $21.81 | $20.49 | 3,520,300 | |
| $21.82 | +1.05 | +5.1% | $21.17 | $22.20 | $20.90 | 6,739,400 | |
| $20.77 | +0.49 | +2.4% | $20.43 | $21.49 | $20.42 | 2,739,200 | |
| $20.28 | +0.21 | +1.0% | $20.16 | $20.84 | $19.85 | 4,094,500 | |
| $20.07 | +0.60 | +3.1% | $20.26 | $20.27 | $19.19 | 5,463,000 | |
| $19.47 | -0.73 | -3.6% | $19.89 | $20.00 | $19.04 | 4,044,200 | |
| $20.20 | -0.63 | -3.0% | $20.69 | $20.93 | $19.69 | 4,134,700 | |
| $20.83 | -1.71 | -7.6% | $22.48 | $22.59 | $20.67 | 2,963,900 | |
| $22.54 | -0.82 | -3.5% | $23.66 | $24.41 | $22.40 | 2,214,200 | |
| $23.36 | +1.40 | +6.4% | $21.99 | $23.57 | $21.96 | 2,492,000 | |
| $21.96 | -0.17 | -0.8% | $22.24 | $22.83 | $21.77 | 3,504,454 | |
| $22.13 | -1.03 | -4.4% | $22.68 | $22.90 | $21.92 | 2,021,079 | |
| $23.16 | +0.16 | +0.7% | $23.12 | $23.52 | $22.22 | 3,335,300 | |
| $23.00 | -2.22 | -8.8% | $25.00 | $25.14 | $22.39 | 5,306,900 | |
| $25.22 | -0.78 | -3.0% | $26.00 | $26.38 | $25.00 | 3,625,200 | |
| $26.00 | -2.12 | -7.5% | $27.32 | $27.35 | $25.63 | 5,014,300 | |
| $28.12 | +0.69 | +2.5% | $27.54 | $28.51 | $27.05 | 2,444,500 | |
| $27.43 | -0.15 | -0.5% | $27.31 | $28.34 | $27.09 | 2,188,100 | |
| $27.58 | -0.66 | -2.3% | $28.14 | $28.76 | $27.30 | 3,472,000 | |
| $28.24 | +0.79 | +2.9% | $27.89 | $29.34 | $27.53 | 3,138,500 | |
| $27.45 | +0.32 | +1.2% | $27.57 | $27.89 | $27.00 | 1,910,152 | |
| $27.13 | -0.22 | -0.8% | $27.30 | $27.60 | $26.40 | 2,674,218 | |
| $27.35 | +1.38 | +5.3% | $26.40 | $27.83 | $25.74 | 3,376,900 | |
| $25.97 | -0.14 | -0.5% | $26.02 | $27.18 | $25.23 | 3,276,100 | |
| $26.11 | -1.24 | -4.5% | $27.24 | $27.53 | $25.80 | 4,031,900 | |
| $27.35 | +2.44 | +9.8% | $25.25 | $27.51 | $25.19 | 6,548,500 | |
| $24.91 | +0.49 | +2.0% | $24.05 | $25.12 | $23.13 | 3,745,700 | |
| $24.42 | +0.03 | +0.1% | $25.13 | $26.80 | $23.89 | 5,420,400 | |
| $24.39 | +2.62 | +12.0% | $24.60 | $25.75 | $23.25 | 9,511,600 | |
| $21.77 | -4.45 | -17.0% | $26.30 | $26.64 | $21.69 | 7,348,800 | |
| $26.22 | -0.70 | -2.6% | $25.44 | $27.21 | $22.60 | 7,272,600 | |
| $26.92 | +0.64 | +2.4% | $26.72 | $27.75 | $25.17 | 4,459,700 | |
| $26.28 | -1.71 | -6.1% | $27.94 | $28.21 | $25.82 | 3,106,400 | |
| $27.99 | +0.55 | +2.0% | $27.45 | $28.54 | $26.66 | 3,096,800 | |
| $27.44 | -2.93 | -9.6% | $28.49 | $29.83 | $27.30 | 4,294,800 | |
| $30.37 | +2.90 | +10.6% | $27.47 | $30.84 | $27.47 | 3,665,900 | |
| $27.47 | -0.25 | -0.9% | $27.43 | $29.80 | $26.76 | 3,085,200 |
- Ticker
- NASDAQ:INIO
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 30, 2026
INNIO Completes Acquisition of Enerflex APAC Aftermarket Operations
Latest news
INNIO Completes Acquisition of Enerflex APAC Aftermarket Operations
Sep 30, 2026
Closed $18.28 (+0.8%) on Oct 1, 2026
Innio N.V. on 6ix
- News releases
- 5 in the last 12 months · 5 in all · newest Sep 30, 2026 · oldest 2026
Where Innio N.V. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Munich:S0P · Home listing | Munich | Germany | EUR |
| NASDAQ:INIO · This page | NASDAQ | United States | USD |
| BOATS:INIO | BOATS | United States | USD |
| Lang & Schwarz:A42DTV | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about Innio N.V.