BME:2INVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.37	0.39	0.37	0.39	0.39	9.42%	11,504,239
Mar 2, 2026	0.37	0.37	0.35	0.36	0.36	5.97%	8,460,738
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	0.96%	3,420,083
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-0.45%	2,000,006
Feb 25, 2026	0.34	0.34	0.33	0.33	0.33	-2.39%	2,172,395
Feb 24, 2026	0.34	0.35	0.34	0.34	0.34	1.12%	2,572,497
Feb 23, 2026	0.34	0.35	0.33	0.34	0.34	-1.88%	4,434,655
Feb 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.51%	1,207,107
Feb 19, 2026	0.35	0.35	0.34	0.35	0.35	1.98%	3,072,639
Feb 18, 2026	0.35	0.35	0.34	0.34	0.34	-2.63%	3,218,549
Feb 17, 2026	0.36	0.36	0.35	0.35	0.35	-0.81%	1,261,981
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-1.71%	1,078,112
Feb 13, 2026	0.36	0.37	0.35	0.36	0.36	2.05%	2,695,660
Feb 12, 2026	0.35	0.36	0.34	0.36	0.36	1.63%	3,033,770
Feb 11, 2026	0.35	0.35	0.34	0.35	0.35	1.04%	3,173,834
Feb 10, 2026	0.34	0.35	0.34	0.35	0.35	1.20%	2,312,580
Feb 9, 2026	0.35	0.35	0.34	0.34	0.34	-3.34%	3,412,901
Feb 6, 2026	0.36	0.36	0.35	0.35	0.35	-2.00%	1,609,084
Feb 5, 2026	0.35	0.36	0.35	0.36	0.36	4.16%	5,154,895
Feb 4, 2026	0.35	0.35	0.34	0.35	0.35	-0.29%	2,740,420
Feb 3, 2026	0.35	0.35	0.34	0.35	0.35	-	2,607,245
Feb 2, 2026	0.36	0.36	0.35	0.35	0.35	-2.80%	4,863,628
Jan 30, 2026	0.37	0.37	0.35	0.36	0.36	-3.40%	4,609,240
Jan 29, 2026	0.37	0.37	0.36	0.37	0.37	0.65%	2,221,089
Jan 28, 2026	0.36	0.37	0.36	0.37	0.37	2.25%	2,368,719
Jan 27, 2026	0.36	0.37	0.36	0.36	0.36	-1.64%	1,682,430
Jan 26, 2026	0.37	0.37	0.36	0.37	0.37	-1.51%	2,513,491
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	1.67%	914,314
Jan 22, 2026	0.37	0.37	0.36	0.37	0.37	-2.43%	2,065,242
Jan 21, 2026	0.38	0.38	0.37	0.37	0.37	-0.45%	3,454,726
Jan 20, 2026	0.37	0.38	0.37	0.38	0.38	3.01%	6,297,054
Jan 19, 2026	0.37	0.37	0.36	0.36	0.36	0.47%	3,215,096
Jan 16, 2026	0.37	0.37	0.36	0.36	0.36	-0.79%	1,353,518
Jan 15, 2026	0.37	0.37	0.36	0.37	0.37	0.77%	637,631
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-0.25%	2,185,897
Jan 13, 2026	0.36	0.37	0.36	0.36	0.36	-0.19%	624,415
Jan 12, 2026	0.37	0.37	0.36	0.36	0.36	-0.73%	1,586,336
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-0.14%	1,327,732
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	2,163,887
Jan 7, 2026	0.37	0.37	0.36	0.37	0.37	0.71%	2,249,892
Jan 6, 2026	0.37	0.37	0.36	0.37	0.37	-0.70%	1,648,130
Jan 5, 2026	0.37	0.38	0.36	0.37	0.37	-1.52%	2,842,832
Jan 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.99%	1,781,559
Dec 31, 2025	0.38	0.38	0.37	0.38	0.38	0.98%	4,965,781
Dec 30, 2025	0.39	0.39	0.38	0.38	0.38	-2.17%	3,015,870
Dec 29, 2025	0.38	0.39	0.38	0.39	0.39	-0.23%	2,920,266
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	0.23%	380,775
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	-0.39%	1,196,317
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	0.36%	1,220,791
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	-0.59%	2,088,165