BME:2INVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.54	0.54	0.54	0.54	-	-1.75%	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
Jun 27, 2025	0.61	0.61	0.60	0.60	-	-2.47%	880,104
Jun 26, 2025	0.61	0.62	0.61	0.62	-	-0.05%	1,392,879
Jun 25, 2025	0.60	0.62	0.60	0.62	-	3.17%	1,729,643
Jun 24, 2025	0.59	0.60	0.59	0.60	-	-2.77%	3,459,572
Jun 23, 2025	0.62	0.62	0.61	0.61	-	0.38%	3,161,123
Jun 20, 2025	0.62	0.62	0.61	0.61	-	-1.69%	2,695,204
Jun 19, 2025	0.61	0.62	0.61	0.62	-	2.57%	1,190,264
Jun 18, 2025	0.61	0.61	0.60	0.61	-	-0.08%	765,999
Jun 17, 2025	0.60	0.61	0.60	0.61	-	2.41%	1,745,891
Jun 16, 2025	0.61	0.61	0.59	0.59	-	-2.74%	2,271,514
Jun 13, 2025	0.61	0.62	0.61	0.61	-	2.65%	2,796,753
Jun 12, 2025	0.60	0.60	0.59	0.59	-	0.90%	1,456,400
Jun 11, 2025	0.59	0.59	0.59	0.59	-	1.00%	1,506,591
Jun 10, 2025	0.58	0.58	0.58	0.58	-	0.36%	460,511
Jun 9, 2025	0.58	0.58	0.58	0.58	-	0.10%	411,914
Jun 6, 2025	0.58	0.58	0.58	0.58	-	-0.62%	844,334
Jun 5, 2025	0.59	0.60	0.58	0.58	-	-1.15%	1,505,019
Jun 4, 2025	0.58	0.60	0.58	0.59	-	0.24%	1,001,568
Jun 3, 2025	0.58	0.59	0.58	0.59	-	1.10%	1,453,900
Jun 2, 2025	0.59	0.59	0.58	0.58	-	-0.55%	2,026,461
May 30, 2025	0.59	0.59	0.58	0.59	-	-0.53%	773,353