INVOLYS S.A. (CBSE:INV)
Morocco · Delayed Price · Currency is MAD 155.00
-3.80 (-2.39%)
At close: Jul 31, 2025
Paragon 28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 158.90 | 158.90 | 154.00 | 155.00 | 155.00 | -2.39% | 1,114 |
| Jul 29, 2025 | 161.70 | 161.70 | 157.50 | 158.80 | 158.80 | -1.31% | 1,160 |
| Jul 28, 2025 | 159.00 | 161.00 | 157.50 | 160.90 | 160.90 | -0.49% | 883 |
| Jul 25, 2025 | 159.95 | 161.70 | 153.10 | 161.70 | 161.70 | 1.70% | 2,067 |
| Jul 24, 2025 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | -1.24% | 425 |
| Jul 23, 2025 | 155.00 | 161.70 | 155.00 | 161.00 | 161.00 | -0.53% | 204 |
| Jul 22, 2025 | 164.10 | 164.10 | 156.00 | 161.85 | 161.85 | 1.12% | 586 |
| Jul 21, 2025 | 165.90 | 165.90 | 160.00 | 160.05 | 160.05 | -2.35% | 445 |
| Jul 18, 2025 | 154.00 | 164.90 | 150.00 | 163.90 | 163.90 | 6.78% | 2,646 |
| Jul 17, 2025 | 158.50 | 158.50 | 148.00 | 153.50 | 153.50 | -3.76% | 2,443 |
| Jul 16, 2025 | 154.25 | 163.95 | 154.25 | 159.50 | 159.50 | -0.31% | 1,003 |
| Jul 15, 2025 | 168.00 | 168.00 | 150.40 | 160.00 | 160.00 | -4.19% | 6,159 |
| Jul 14, 2025 | 172.00 | 179.00 | 162.00 | 167.00 | 167.00 | -4.02% | 4,788 |
| Jul 11, 2025 | 180.00 | 180.00 | 165.00 | 174.00 | 174.00 | 5.01% | 5,733 |
| Jul 10, 2025 | 142.00 | 165.70 | 142.00 | 165.70 | 165.70 | 9.99% | 17,280 |
| Jul 9, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | -9.98% | 771 |
| Jul 8, 2025 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | -9.98% | 100 |
| Jul 7, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | -10.00% | 284 |
| Jul 4, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | -9.98% | 41 |
| Jul 3, 2025 | 260.00 | 260.00 | 229.45 | 229.45 | 229.45 | -9.98% | 3,925 |
| Jul 2, 2025 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | 9.99% | 126 |
| Jul 1, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 9.99% | 9,169 |
| Jun 30, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 10.00% | 8,889 |
| Jun 26, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | 9.99% | 1,056 |
| Jun 25, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | 9.98% | 1,490 |
| Jun 24, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 9.97% | 615 |
| Jun 23, 2025 | 140.00 | 144.00 | 135.85 | 144.00 | 144.00 | 9.97% | 6,766 |
| Jun 20, 2025 | 130.00 | 130.95 | 120.50 | 130.95 | 130.95 | 10.00% | 25,727 |
| Jun 19, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 9.98% | 1,519 |
| Jun 18, 2025 | 98.50 | 108.25 | 96.00 | 108.25 | 108.25 | 9.95% | 5,483 |
| Jun 17, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 3.63% | 21 |
| Jun 16, 2025 | 95.00 | 97.99 | 95.00 | 95.00 | 95.00 | - | 411 |
| Jun 13, 2025 | 89.11 | 95.97 | 89.11 | 95.00 | 95.00 | -4.04% | 1,563 |
| Jun 12, 2025 | 95.21 | 99.00 | 95.21 | 99.00 | 99.00 | 1.02% | 62 |
| Jun 6, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.55% | 7 |
| Jun 5, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -2.52% | 5 |
| Jun 4, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | 2.47% | 3 |
| Jun 3, 2025 | 96.50 | 96.60 | 96.50 | 96.60 | 96.60 | 0.62% | 64 |
| Jun 2, 2025 | 96.52 | 96.52 | 96.00 | 96.00 | 96.00 | -0.53% | 180 |
| May 29, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | -3.39% | 5 |
| May 27, 2025 | 96.80 | 99.90 | 96.80 | 99.90 | 99.90 | 1.94% | 23 |
| May 26, 2025 | 98.90 | 98.90 | 98.00 | 98.00 | 98.00 | -0.91% | 17 |
| May 22, 2025 | 98.89 | 98.90 | 98.89 | 98.90 | 98.90 | 0.02% | 180 |
| May 21, 2025 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 2.46% | 2 |
| May 20, 2025 | 97.00 | 97.00 | 96.51 | 96.51 | 96.51 | -0.51% | 134 |
| May 19, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 199 |
| May 16, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.91% | 34 |
| May 15, 2025 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - | 1 |
| May 14, 2025 | 98.89 | 98.89 | 96.50 | 98.89 | 98.89 | 1.95% | 63 |
| May 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.92% | 10 |