INNIO N.V. (INIO) stock
INIONasdaqMotors & GeneratorsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026
$16.30−1.22 (-6.96%)
Close on Oct 30, 2026Market cap $12.23BP/E –Yield –
Price history
Innio share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.30
-6.96% on the day
52-week range
$14.58 – $42.95
-62.0% from the high
Change over 52 weeks
-51.1%
From $33.30 on Jun 4, 2026
Average volume
5.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.42 | $16.71 | $15.51 | $16.30 | -6.96% | 7,955,222 |
| Oct 29, 2026 | $17.96 | $18.74 | $17.42 | $17.52 | -4.52% | 8,798,885 |
| Oct 28, 2026 | $17.81 | $18.37 | $17.17 | $18.35 | +8.07% | 8,685,147 |
| Oct 27, 2026 | $17.15 | $17.53 | $15.88 | $16.98 | +2.10% | 13,637,010 |
| Oct 26, 2026 | $15.50 | $17.06 | $15.25 | $16.63 | +9.34% | 11,009,970 |
| Oct 23, 2026 | $15.50 | $15.61 | $14.69 | $15.21 | +0.66% | 3,580,926 |
| Oct 22, 2026 | $16.30 | $16.36 | $14.58 | $15.11 | -10.43% | 9,307,584 |
| Oct 21, 2026 | $16.82 | $17.15 | $16.54 | $16.87 | +3.94% | 4,391,182 |
| Oct 20, 2026 | $15.66 | $16.50 | $15.06 | $16.23 | +1.37% | 4,195,374 |
| Oct 19, 2026 | $16.71 | $17.05 | $15.89 | $16.01 | -1.42% | 3,496,609 |
| Oct 16, 2026 | $16.71 | $17.21 | $16.12 | $16.24 | -1.58% | 4,104,065 |
| Oct 15, 2026 | $15.81 | $16.92 | $15.30 | $16.50 | 0.00% | 8,135,959 |
| Oct 14, 2026 | $17.83 | $17.84 | $16.36 | $16.50 | -9.89% | 6,735,539 |
| Oct 13, 2026 | $18.02 | $18.57 | $17.66 | $18.31 | -1.61% | 5,013,418 |
| Oct 12, 2026 | $19.53 | $19.54 | $18.44 | $18.61 | -5.96% | 3,464,363 |
| Oct 9, 2026 | $19.44 | $19.98 | $18.97 | $19.79 | +3.07% | 3,668,556 |
| Oct 8, 2026 | $20.01 | $20.27 | $18.62 | $19.20 | -5.60% | 4,190,750 |
| Oct 7, 2026 | $20.80 | $21.08 | $20.05 | $20.34 | -4.73% | 3,497,020 |
| Oct 6, 2026 | $19.33 | $21.41 | $19.24 | $21.35 | +12.49% | 8,020,108 |
| Oct 5, 2026 | $20.09 | $20.29 | $18.79 | $18.98 | -5.05% | 4,305,852 |
| Oct 2, 2026 | $18.80 | $20.12 | $18.70 | $19.99 | +9.35% | 5,547,742 |
| Oct 1, 2026 | $17.90 | $18.55 | $17.53 | $18.28 | +0.83% | 5,455,783 |
| Sep 30, 2026 | $18.15 | $18.67 | $17.88 | $18.13 | -1.36% | 4,900,312 |
| Sep 29, 2026 | $18.23 | $18.92 | $18.07 | $18.38 | +1.21% | 6,100,300 |
| Sep 28, 2026 | $19.15 | $19.15 | $18.05 | $18.16 | -5.02% | 4,338,583 |
| Sep 25, 2026 | $19.02 | $19.77 | $18.87 | $19.12 | +0.58% | 5,358,924 |
| Sep 24, 2026 | $19.50 | $19.68 | $18.67 | $19.01 | -4.90% | 7,661,363 |
| Sep 23, 2026 | $19.28 | $20.23 | $18.83 | $19.99 | +2.46% | 6,603,338 |
| Sep 22, 2026 | $20.41 | $20.41 | $19.01 | $19.51 | -3.89% | 6,434,523 |
| Sep 21, 2026 | $21.85 | $21.98 | $20.06 | $20.30 | -4.02% | 6,344,302 |
| Sep 18, 2026 | $20.80 | $21.39 | $20.46 | $21.15 | +0.91% | 10,941,540 |
| Sep 17, 2026 | $21.04 | $21.61 | $19.26 | $20.96 | +12.03% | 13,131,460 |
| Sep 16, 2026 | $18.24 | $18.91 | $18.04 | $18.71 | +5.17% | 6,998,486 |
| Sep 15, 2026 | $17.65 | $18.22 | $17.51 | $17.79 | +1.95% | 3,992,833 |
| Sep 14, 2026 | $19.24 | $19.43 | $17.45 | $17.45 | -14.25% | 5,497,896 |
| Sep 11, 2026 | $20.08 | $20.58 | $19.78 | $20.35 | +3.83% | 2,920,666 |
| Sep 10, 2026 | $20.24 | $20.94 | $19.45 | $19.60 | -5.68% | 3,304,101 |
| Sep 9, 2026 | $21.70 | $21.81 | $20.49 | $20.78 | -4.77% | 3,520,373 |
| Sep 8, 2026 | $21.17 | $22.20 | $20.90 | $21.82 | +5.06% | 6,739,982 |
| Sep 4, 2026 | $20.43 | $21.49 | $20.42 | $20.77 | +2.42% | 2,739,193 |
| Sep 3, 2026 | $20.16 | $20.84 | $19.85 | $20.28 | +1.05% | 4,095,319 |
| Sep 2, 2026 | $20.26 | $20.27 | $19.19 | $20.07 | +3.08% | 5,463,089 |
| Sep 1, 2026 | $19.89 | $20.00 | $19.04 | $19.47 | -3.61% | 4,046,300 |
| Aug 31, 2026 | $20.69 | $20.93 | $19.69 | $20.20 | -3.02% | 4,134,812 |
| Aug 28, 2026 | $22.48 | $22.59 | $20.67 | $20.83 | -7.59% | 2,965,239 |
| Aug 27, 2026 | $23.66 | $24.41 | $22.40 | $22.54 | -3.51% | 2,216,472 |
| Aug 26, 2026 | $21.99 | $23.57 | $21.96 | $23.36 | +6.38% | 2,493,027 |
| Aug 25, 2026 | $22.24 | $22.83 | $21.77 | $21.96 | -0.77% | 3,504,454 |
| Aug 24, 2026 | $22.68 | $22.90 | $21.92 | $22.13 | -4.45% | 2,021,079 |
| Aug 21, 2026 | $23.12 | $23.52 | $22.22 | $23.16 | +0.70% | 3,336,235 |
| Aug 20, 2026 | $25.00 | $25.14 | $22.39 | $23.00 | -8.80% | 5,306,927 |
| Aug 19, 2026 | $26.00 | $26.38 | $25.00 | $25.22 | -3.00% | 3,625,525 |
| Aug 18, 2026 | $27.32 | $27.35 | $25.63 | $26.00 | -7.54% | 5,014,368 |
| Aug 17, 2026 | $27.54 | $28.51 | $27.05 | $28.12 | +2.52% | 2,444,660 |
| Aug 14, 2026 | $27.31 | $28.34 | $27.09 | $27.43 | -0.54% | 2,188,260 |
| Aug 13, 2026 | $28.14 | $28.76 | $27.30 | $27.58 | -2.34% | 3,472,084 |
| Aug 12, 2026 | $27.89 | $29.34 | $27.53 | $28.24 | +2.88% | 3,138,493 |
| Aug 11, 2026 | $27.57 | $27.89 | $27.00 | $27.45 | +1.18% | 1,910,152 |
| Aug 10, 2026 | $27.30 | $27.60 | $26.40 | $27.13 | -0.80% | 2,674,218 |
| Aug 7, 2026 | $26.40 | $27.83 | $25.74 | $27.35 | +5.31% | 3,377,153 |
| Aug 6, 2026 | $26.02 | $27.18 | $25.23 | $25.97 | -0.54% | 3,276,373 |
| Aug 5, 2026 | $27.24 | $27.53 | $25.80 | $26.11 | -4.53% | 4,031,946 |
| Aug 4, 2026 | $25.25 | $27.51 | $25.19 | $27.35 | +9.80% | 6,548,510 |
| Aug 3, 2026 | $24.05 | $25.12 | $23.13 | $24.91 | +2.01% | 3,745,846 |
| Jul 31, 2026 | $25.13 | $26.80 | $23.89 | $24.42 | +0.12% | 5,420,360 |
| Jul 30, 2026 | $24.60 | $25.75 | $23.25 | $24.39 | +12.03% | 9,511,652 |
| Jul 29, 2026 | $26.30 | $26.64 | $21.69 | $21.77 | -16.97% | 7,349,195 |
| Jul 28, 2026 | $25.44 | $27.21 | $22.60 | $26.22 | -2.60% | 7,272,580 |
| Jul 27, 2026 | $26.72 | $27.75 | $25.17 | $26.92 | +2.44% | 4,462,587 |
| Jul 24, 2026 | $27.94 | $28.21 | $25.82 | $26.28 | -6.11% | 3,106,576 |
| Jul 23, 2026 | $27.45 | $28.54 | $26.66 | $27.99 | +2.02% | 3,096,890 |
| Jul 22, 2026 | $28.49 | $29.83 | $27.30 | $27.44 | -9.66% | 4,294,923 |
| Jul 21, 2026 | $27.47 | $30.84 | $27.47 | $30.37 | +10.56% | 3,665,880 |
| Jul 20, 2026 | $27.43 | $29.80 | $26.76 | $27.47 | -0.90% | 3,085,337 |
| Jul 17, 2026 | $26.95 | $28.03 | $24.58 | $27.72 | -1.07% | 7,928,716 |
| Jul 16, 2026 | $29.92 | $30.04 | $27.56 | $28.02 | -7.10% | 4,543,689 |
| Jul 15, 2026 | $30.76 | $31.98 | $29.39 | $30.16 | -2.11% | 5,291,382 |
| Jul 14, 2026 | $31.81 | $32.90 | $29.75 | $30.81 | -2.44% | 6,059,679 |
| Jul 13, 2026 | $33.00 | $33.29 | $31.51 | $31.58 | -5.48% | 2,658,891 |
| Jul 10, 2026 | $33.43 | $33.91 | $31.89 | $33.41 | -0.95% | 3,136,997 |
| Jul 9, 2026 | $34.55 | $35.74 | $33.48 | $33.73 | +0.57% | 3,363,231 |
| Jul 8, 2026 | $33.80 | $34.46 | $32.40 | $33.54 | -2.92% | 4,256,134 |
| Jul 7, 2026 | $35.78 | $36.67 | $31.77 | $34.55 | -4.48% | 7,037,324 |
| Jul 6, 2026 | $37.06 | $38.00 | $35.00 | $36.17 | -2.11% | 4,843,149 |
| Jul 2, 2026 | $38.09 | $39.90 | $35.54 | $36.95 | -3.09% | 7,940,694 |
| Jul 1, 2026 | $39.52 | $40.24 | $37.63 | $38.13 | -3.59% | 9,424,863 |
| Jun 30, 2026 | $38.12 | $40.72 | $37.08 | $39.55 | +3.21% | 7,333,707 |
| Jun 29, 2026 | $39.26 | $39.31 | $35.10 | $38.32 | +2.76% | 6,526,197 |
| Jun 26, 2026 | $37.60 | $39.31 | $36.85 | $37.29 | -2.48% | 4,271,671 |
| Jun 25, 2026 | $38.39 | $39.70 | $36.55 | $38.24 | +4.82% | 3,251,648 |
| Jun 24, 2026 | $38.29 | $40.00 | $36.00 | $36.48 | -4.78% | 2,886,969 |
| Jun 23, 2026 | $37.97 | $39.40 | $37.00 | $38.31 | -6.86% | 4,157,288 |
| Jun 22, 2026 | $38.00 | $42.95 | $37.56 | $41.13 | +9.83% | 6,514,674 |
| Jun 18, 2026 | $35.61 | $37.85 | $35.10 | $37.45 | +6.94% | 3,695,111 |
| Jun 17, 2026 | $34.25 | $36.32 | $33.83 | $35.02 | +2.28% | 2,582,717 |
| Jun 16, 2026 | $34.67 | $34.76 | $33.19 | $34.24 | -1.38% | 2,013,084 |
| Jun 15, 2026 | $33.02 | $34.82 | $32.57 | $34.72 | +7.26% | 3,455,377 |
| Jun 12, 2026 | $33.36 | $33.90 | $32.00 | $32.37 | -2.97% | 2,981,887 |
| Jun 11, 2026 | $31.49 | $33.85 | $31.25 | $33.36 | +6.14% | 4,208,456 |
| Jun 10, 2026 | $33.45 | $33.70 | $31.06 | $31.43 | -6.79% | 8,450,610 |
| Jun 9, 2026 | $34.70 | $35.61 | $32.61 | $33.72 | 0.00% | 6,339,449 |
| Jun 8, 2026 | $32.85 | $34.97 | $32.70 | $33.72 | +4.66% | 4,830,542 |
| Jun 5, 2026 | $30.60 | $34.00 | $30.30 | $32.22 | -3.24% | 10,411,760 |
| Jun 4, 2026 | $31.00 | $34.45 | $31.00 | $33.30 | – | 55,350,450 |