Inovest B.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	0.32	0.33	0.32	0.33	0.33	-36.89%	244,046
Nov 3, 2024	0.51	0.52	0.51	0.52	0.52	-	95,103
Sep 12, 2024	0.52	0.52	0.52	0.52	0.52	0.98%	17,647
Sep 10, 2024	0.51	0.51	0.51	0.51	0.51	0.39%	16,185
Aug 29, 2024	0.51	0.51	0.51	0.51	0.51	9.48%	55,195
Aug 21, 2024	0.46	0.46	0.46	0.46	0.46	7.91%	81,000
Aug 20, 2024	0.43	0.43	0.43	0.43	0.43	1.42%	60,404
Aug 19, 2024	0.42	0.42	0.42	0.42	0.42	7.07%	49,000
Aug 18, 2024	0.40	0.40	0.40	0.40	0.40	10.00%	52,111
Aug 11, 2024	0.36	0.36	0.36	0.36	0.36	8.11%	97,211
Jun 24, 2024	0.33	0.33	0.33	0.33	0.33	-3.48%	40,000
Jun 5, 2024	0.34	0.35	0.34	0.35	0.35	2.99%	55,788
Jun 3, 2024	0.34	0.34	0.34	0.34	0.34	1.52%	20,000
May 28, 2024	0.31	0.33	0.31	0.33	0.33	10.00%	137,893
May 27, 2024	0.30	0.30	0.30	0.30	0.30	10.29%	425,888
May 26, 2024	0.27	0.27	0.27	0.27	0.27	9.68%	122,737
May 6, 2024	0.25	0.25	0.25	0.25	0.25	-9.65%	24,534
Feb 22, 2024	0.27	0.27	0.27	0.27	0.26	7.69%	53,555
Feb 21, 2024	0.25	0.25	0.25	0.25	0.24	-7.14%	53,555
Jan 14, 2024	0.27	0.27	0.27	0.27	0.26	-	178,213
Jan 11, 2024	0.26	0.27	0.26	0.27	0.26	6.85%	897,600
Dec 5, 2023	0.26	0.26	0.25	0.26	0.25	-49.32%	376,304
Jul 26, 2022	0.51	0.51	0.51	0.51	0.49	10.00%	36,524
Jul 20, 2022	0.46	0.46	0.46	0.46	0.44	-	26,775
Apr 11, 2022	0.46	0.46	0.46	0.46	0.44	-	38,631
Mar 29, 2022	0.47	0.47	0.46	0.46	0.44	2.17%	375,271
Mar 24, 2022	0.45	0.45	0.45	0.45	0.43	-4.37%	204,000
Mar 16, 2022	0.47	0.47	0.47	0.47	0.45	6.89%	234,600
Mar 8, 2022	0.44	0.44	0.44	0.44	0.42	-2.17%	204,000
Mar 6, 2022	0.45	0.45	0.45	0.45	0.43	-	17,189
Feb 24, 2022	0.45	0.45	0.45	0.45	0.43	-9.80%	329,715
Feb 23, 2022	0.50	0.50	0.50	0.50	0.48	-5.55%	10,200
Feb 15, 2022	0.53	0.53	0.53	0.53	0.51	1.89%	10,200
Feb 9, 2022	0.52	0.52	0.52	0.52	0.50	3.92%	11,009
Feb 7, 2022	0.50	0.50	0.50	0.50	0.48	-1.92%	15,300
Jan 30, 2022	0.51	0.51	0.51	0.51	0.49	-4.59%	10,200
Jan 27, 2022	0.53	0.53	0.53	0.53	0.51	2.63%	51,000
Jan 26, 2022	0.52	0.52	0.52	0.52	0.50	0.58%	10,200
Jan 25, 2022	0.52	0.52	0.52	0.52	0.50	9.99%	163,200
Jan 20, 2022	0.47	0.47	0.47	0.47	0.45	6.66%	76,211
Jan 18, 2022	0.44	0.44	0.44	0.44	0.42	9.75%	204,000
Jan 16, 2022	0.40	0.40	0.40	0.40	0.38	-1.20%	83,942
Jan 11, 2022	0.40	0.41	0.40	0.41	0.39	1.22%	43,414
Jan 10, 2022	0.38	0.40	0.38	0.40	0.38	5.13%	42,394
Jan 9, 2022	0.38	0.38	0.38	0.38	0.37	-	102,000
Jan 6, 2022	0.38	0.38	0.38	0.38	0.37	-2.50%	331,500
Dec 13, 2021	0.39	0.39	0.39	0.39	0.38	-	38,741
Dec 12, 2021	0.39	0.39	0.39	0.39	0.38	3.89%	37,536
Dec 8, 2021	0.38	0.38	0.38	0.38	0.36	1.34%	27,725