BME:2INVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.52	0.53	0.52	0.52	-	0.77%	778,755
Sep 4, 2025	0.53	0.53	0.52	0.52	-	-1.61%	1,365,783
Sep 3, 2025	0.53	0.54	0.53	0.53	-	-1.20%	928,186
Sep 2, 2025	0.52	0.54	0.52	0.53	-	3.18%	2,913,325
Sep 1, 2025	0.52	0.52	0.52	0.52	-	0.02%	1,426,175
Aug 29, 2025	0.51	0.52	0.51	0.52	-	1.85%	2,845,757
Aug 28, 2025	0.51	0.52	0.51	0.51	-	-0.76%	1,092,285
Aug 27, 2025	0.50	0.52	0.50	0.51	-	1.40%	3,154,207
Aug 26, 2025	0.51	0.51	0.50	0.51	-	1.71%	2,355,441
Aug 25, 2025	0.49	0.50	0.49	0.50	-	1.68%	1,573,962
Aug 22, 2025	0.50	0.50	0.49	0.49	-	-1.11%	1,896,866
Aug 21, 2025	0.50	0.50	0.49	0.49	-	-0.28%	877,742
Aug 20, 2025	0.50	0.50	0.50	0.50	-	-0.04%	743,039
Aug 19, 2025	0.50	0.50	0.49	0.50	-	-0.38%	895,171
Aug 18, 2025	0.50	0.50	0.50	0.50	-	0.18%	1,062,821
Aug 15, 2025	0.50	0.50	0.49	0.50	-	-0.72%	2,147,124
Aug 14, 2025	0.51	0.51	0.50	0.50	-	-2.47%	3,461,404
Aug 13, 2025	0.52	0.52	0.51	0.51	-	-2.10%	2,532,348
Aug 12, 2025	0.52	0.53	0.52	0.52	-	-	1,828,086
Aug 11, 2025	0.52	0.53	0.52	0.52	-	-0.34%	1,629,813
Aug 8, 2025	0.53	0.53	0.52	0.53	-	-1.87%	4,626,275
Aug 7, 2025	0.54	0.54	0.54	0.54	-	-2.17%	4,282,509
Aug 6, 2025	0.56	0.56	0.55	0.55	-	-1.79%	3,765,863
Aug 5, 2025	0.56	0.57	0.56	0.56	-	-0.32%	1,727,100
Aug 4, 2025	0.58	0.58	0.56	0.56	-	-3.62%	2,015,531
Aug 1, 2025	0.57	0.59	0.57	0.58	-	3.75%	4,455,202
Jul 31, 2025	0.56	0.56	0.55	0.56	-	-0.37%	4,181,970
Jul 30, 2025	0.57	0.57	0.56	0.56	-	-0.27%	1,284,787
Jul 29, 2025	0.57	0.57	0.56	0.56	-	-1.50%	1,283,044
Jul 28, 2025	0.56	0.57	0.56	0.57	-	0.09%	3,777,933
Jul 25, 2025	0.57	0.58	0.57	0.57	-	0.32%	1,200,865
Jul 24, 2025	0.57	0.57	0.56	0.57	-	-2.65%	2,900,287
Jul 23, 2025	0.59	0.59	0.57	0.59	-	-0.31%	1,589,161
Jul 22, 2025	0.59	0.59	0.59	0.59	-	-0.14%	306,912
Jul 21, 2025	0.59	0.60	0.59	0.59	-	-0.61%	50,818
Jul 18, 2025	0.59	0.59	0.59	0.59	-	0.15%	808,109
Jul 17, 2025	0.59	0.59	0.59	0.59	-	-1.52%	715,645
Jul 16, 2025	0.60	0.60	0.59	0.60	-	-0.15%	548,088
Jul 15, 2025	0.59	0.60	0.59	0.60	-	2.33%	803,177
Jul 14, 2025	0.60	0.60	0.59	0.59	-	-0.29%	719,387
Jul 11, 2025	0.58	0.59	0.58	0.59	-	2.06%	1,131,817
Jul 10, 2025	0.57	0.58	0.57	0.58	-	1.44%	1,107,500
Jul 9, 2025	0.58	0.58	0.57	0.57	-	-2.50%	2,272,014
Jul 8, 2025	0.58	0.59	0.58	0.58	-	-0.15%	761,675
Jul 7, 2025	0.59	0.59	0.58	0.58	-	-1.33%	783,135
Jul 4, 2025	0.58	0.60	0.58	0.59	-	1.60%	1,821,807
Jul 3, 2025	0.59	0.59	0.58	0.58	-	-1.70%	1,898,844
Jul 2, 2025	0.59	0.60	0.59	0.59	-	-0.79%	968,823
Jul 1, 2025	0.60	0.60	0.60	0.60	-	-0.22%	235,712
Jun 30, 2025	0.60	0.61	0.60	0.60	-	-0.25%	410,503