Invibes Advertising N.V. (BST:8WR)
Germany · Delayed Price · Currency is EUR 1.160
-0.040 (-3.33%)
At close: Oct 30, 2026
BST:8WR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | - |
| Oct 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Oct 28, 2026 | 1.10 | 1.35 | 1.09 | 1.27 | 1.27 | 14.93% | - |
| Oct 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.76% | - |
| Oct 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -9.36% | - |
| Oct 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.38% | - |
| Oct 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.29% | - |
| Oct 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Oct 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Oct 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 13.74% | - |
| Oct 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.05% | - |
| Oct 15, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 4.50% | - |
| Oct 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -7.88% | - |
| Oct 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.82% | - |
| Oct 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Oct 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.60% | - |
| Oct 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 19.74% | - |
| Oct 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.60% | - |
| Oct 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.29% | - |
| Oct 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Oct 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Oct 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.58% | - |
| Sep 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.10% | - |
| Sep 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.77% | - |
| Sep 25, 2026 | 1.34 | 1.40 | 1.26 | 1.27 | 1.27 | -5.24% | - |
| Sep 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.65% | - |
| Sep 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 12.75% | - |
| Sep 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.92% | - |
| Sep 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Sep 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Sep 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.97% | - |
| Sep 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Sep 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -8.57% | - |
| Sep 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 9.38% | - |
| Sep 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -9.43% | - |
| Sep 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 7.43% | - |
| Sep 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Sep 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Sep 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.67% | - |
| Sep 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.55% | - |
| Sep 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 7.12% | - |
| Sep 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -12.17% | - |
| Sep 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.88% | - |
| Aug 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.65% | - |
| Aug 28, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -0.29% | - |
| Aug 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -14.14% | - |
| Aug 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.94% | - |
| Aug 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 8.55% | - |
| Aug 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -19.86% | - |