BME:2INVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.37	0.38	0.36	0.36	0.36	0.47%	7,048,672
Apr 1, 2026	0.36	0.37	0.36	0.36	0.36	-6.07%	11,130,246
Mar 31, 2026	0.39	0.39	0.38	0.39	0.39	-1.66%	3,415,197
Mar 30, 2026	0.41	0.42	0.39	0.39	0.39	-1.21%	4,306,377
Mar 27, 2026	0.39	0.40	0.39	0.40	0.40	1.87%	5,692,836
Mar 26, 2026	0.39	0.39	0.38	0.39	0.39	2.12%	5,022,613
Mar 25, 2026	0.38	0.39	0.38	0.38	0.38	-2.80%	5,382,987
Mar 24, 2026	0.39	0.40	0.39	0.39	0.39	0.05%	3,663,965
Mar 23, 2026	0.42	0.42	0.38	0.39	0.39	-2.75%	17,983,280
Mar 20, 2026	0.39	0.41	0.38	0.40	0.40	2.72%	11,102,047
Mar 19, 2026	0.39	0.40	0.38	0.39	0.39	4.49%	9,972,041
Mar 18, 2026	0.37	0.38	0.37	0.38	0.38	-0.45%	3,851,327
Mar 17, 2026	0.38	0.39	0.37	0.38	0.38	-1.74%	6,009,761
Mar 16, 2026	0.38	0.39	0.38	0.38	0.38	-0.52%	3,786,095
Mar 13, 2026	0.39	0.40	0.38	0.39	0.39	0.84%	6,293,353
Mar 12, 2026	0.38	0.39	0.38	0.38	0.38	2.76%	4,711,740
Mar 11, 2026	0.37	0.38	0.37	0.37	0.37	1.28%	2,477,586
Mar 10, 2026	0.37	0.38	0.37	0.37	0.37	-6.36%	8,015,942
Mar 9, 2026	0.41	0.41	0.39	0.39	0.39	1.39%	14,857,370
Mar 6, 2026	0.39	0.40	0.37	0.39	0.39	2.16%	14,990,050
Mar 5, 2026	0.39	0.39	0.36	0.38	0.38	2.29%	9,333,064
Mar 4, 2026	0.41	0.41	0.37	0.37	0.37	-4.89%	13,444,210
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