BME:2INVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.32	0.33	0.31	0.31	0.31	-5.28%	15,931,943
Jun 11, 2026	0.33	0.33	0.32	0.33	0.33	-0.97%	9,854,354
Jun 10, 2026	0.33	0.33	0.32	0.33	0.33	0.49%	5,259,022
Jun 9, 2026	0.32	0.33	0.32	0.33	0.33	0.68%	3,754,672
Jun 8, 2026	0.33	0.33	0.32	0.32	0.32	1.09%	3,229,120
Jun 5, 2026	0.32	0.32	0.32	0.32	0.32	-0.89%	5,485,187
Jun 4, 2026	0.32	0.33	0.32	0.32	0.32	-0.49%	845,649
Jun 3, 2026	0.32	0.33	0.32	0.33	0.33	0.28%	1,074,327
Jun 2, 2026	0.32	0.33	0.32	0.33	0.33	-0.88%	888,491
Jun 1, 2026	0.32	0.33	0.32	0.33	0.33	2.25%	2,608,945
May 29, 2026	0.32	0.32	0.32	0.32	0.32	-0.87%	2,029,957
May 28, 2026	0.32	0.33	0.32	0.32	0.32	1.06%	2,611,091
May 27, 2026	0.32	0.32	0.32	0.32	0.32	-0.65%	2,594,117
May 26, 2026	0.32	0.32	0.32	0.32	0.32	0.37%	1,475,944
May 25, 2026	0.33	0.33	0.32	0.32	0.32	-3.66%	3,359,852
May 22, 2026	0.33	0.34	0.33	0.33	0.33	-0.51%	853,764
May 21, 2026	0.33	0.34	0.33	0.33	0.33	-3.21%	2,375,107
May 20, 2026	0.35	0.35	0.33	0.35	0.35	-0.20%	2,624,575
May 19, 2026	0.35	0.35	0.34	0.35	0.35	0.99%	849,788
May 18, 2026	0.35	0.35	0.34	0.34	0.34	-1.77%	2,673,902
May 15, 2026	0.35	0.35	0.35	0.35	0.35	2.31%	1,145,045
May 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.75%	1,142,849
May 13, 2026	0.35	0.36	0.35	0.35	0.35	1.67%	1,500,728
May 12, 2026	0.35	0.35	0.34	0.34	0.34	0.74%	868,865
May 11, 2026	0.34	0.35	0.34	0.34	0.34	0.09%	1,121,879
May 8, 2026	0.34	0.34	0.33	0.34	0.34	2.05%	3,087,917
May 7, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	1,607,455
May 6, 2026	0.35	0.35	0.33	0.33	0.33	-5.00%	8,294,022
May 5, 2026	0.36	0.36	0.35	0.35	0.35	-3.47%	1,503,858
May 4, 2026	0.35	0.36	0.34	0.36	0.36	4.65%	2,457,646
Apr 30, 2026	0.36	0.36	0.34	0.34	0.34	-1.88%	4,060,308
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	1.07%	1,583,930
Apr 28, 2026	0.35	0.35	0.34	0.35	0.35	-0.80%	3,778,532
Apr 27, 2026	0.35	0.35	0.34	0.35	0.35	-0.26%	1,752,927
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	2.51%	2,559,433
Apr 23, 2026	0.34	0.35	0.34	0.34	0.34	1.06%	5,189,679
Apr 22, 2026	0.33	0.34	0.33	0.34	0.34	1.68%	3,593,651
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	1.09%	1,926,905
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	2.11%	2,751,963
Apr 17, 2026	0.34	0.34	0.32	0.32	0.32	-4.04%	8,398,775
Apr 16, 2026	0.33	0.34	0.33	0.34	0.34	1.14%	1,748,076
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	0.91%	2,287,454
Apr 14, 2026	0.33	0.34	0.33	0.33	0.33	-3.23%	3,324,617
Apr 13, 2026	0.34	0.35	0.34	0.34	0.34	2.38%	4,569,540
Apr 10, 2026	0.34	0.34	0.33	0.33	0.33	-1.01%	3,269,386
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	0.12%	3,449,085
Apr 8, 2026	0.33	0.34	0.33	0.34	0.34	-7.75%	14,332,690
Apr 7, 2026	0.36	0.37	0.35	0.36	0.36	-0.08%	6,884,689
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%	11,130,240