INVOLYS S.A. (CBSE:INV)
Morocco · Delayed Price · Currency is MAD 219.75
-7.15 (-3.15%)
At close: Dec 19, 2025
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 218.50 | 227.00 | 204.30 | 219.75 | 219.75 | -3.15% | 2,090 |
| Dec 18, 2025 | 225.00 | 226.90 | 218.00 | 226.90 | 226.90 | -0.48% | 620 |
| Dec 17, 2025 | 210.60 | 230.00 | 201.00 | 228.00 | 228.00 | 6.49% | 1,849 |
| Dec 16, 2025 | 210.10 | 223.50 | 210.10 | 214.10 | 214.10 | -4.33% | 660 |
| Dec 15, 2025 | 223.00 | 223.80 | 223.00 | 223.80 | 223.80 | -0.04% | 23 |
| Dec 12, 2025 | 223.85 | 223.90 | 218.00 | 223.90 | 223.90 | 2.71% | 367 |
| Dec 11, 2025 | 218.00 | 220.00 | 215.00 | 218.00 | 218.00 | 1.37% | 327 |
| Dec 10, 2025 | 216.05 | 220.00 | 215.05 | 215.05 | 215.05 | -3.95% | 35 |
| Dec 9, 2025 | 230.00 | 230.00 | 211.10 | 223.90 | 223.90 | 4.14% | 52 |
| Dec 8, 2025 | 211.95 | 224.00 | 211.95 | 215.00 | 215.00 | 1.37% | 326 |
| Dec 5, 2025 | 212.00 | 226.90 | 212.00 | 212.10 | 212.10 | -3.59% | 255 |
| Dec 4, 2025 | 226.00 | 226.00 | 209.00 | 220.00 | 220.00 | -4.24% | 1,643 |
| Dec 3, 2025 | 220.50 | 229.85 | 220.00 | 229.75 | 229.75 | -0.11% | 217 |
| Dec 2, 2025 | 234.50 | 234.50 | 221.00 | 230.00 | 230.00 | - | 247 |
| Dec 1, 2025 | 233.90 | 233.90 | 226.00 | 230.00 | 230.00 | -2.09% | 1,329 |
| Nov 28, 2025 | 228.00 | 234.90 | 228.00 | 234.90 | 234.90 | -0.84% | 524 |
| Nov 27, 2025 | 238.00 | 238.00 | 230.10 | 236.90 | 236.90 | -0.46% | 360 |
| Nov 26, 2025 | 235.00 | 239.00 | 230.00 | 238.00 | 238.00 | 0.25% | 2,709 |
| Nov 25, 2025 | 219.00 | 237.55 | 218.00 | 237.40 | 237.40 | 9.91% | 2,401 |
| Nov 24, 2025 | 202.05 | 219.80 | 202.05 | 216.00 | 216.00 | 1.41% | 999 |
| Nov 21, 2025 | 207.50 | 214.90 | 207.50 | 213.00 | 213.00 | 2.45% | 105 |
| Nov 20, 2025 | 208.00 | 215.00 | 201.00 | 207.90 | 207.90 | 0.41% | 216 |
| Nov 19, 2025 | 221.10 | 221.10 | 207.05 | 207.05 | 207.05 | -9.78% | 1,033 |
| Nov 17, 2025 | 221.10 | 229.90 | 221.10 | 229.50 | 229.50 | -0.20% | 67 |
| Nov 14, 2025 | 229.00 | 229.95 | 229.00 | 229.95 | 229.95 | - | 180 |
| Nov 13, 2025 | 232.00 | 232.00 | 223.50 | 229.95 | 229.95 | -1.31% | 132 |
| Nov 12, 2025 | 223.00 | 234.00 | 223.00 | 233.00 | 233.00 | 2.64% | 695 |
| Nov 11, 2025 | 236.00 | 243.00 | 225.00 | 227.00 | 227.00 | -6.20% | 2,774 |
| Nov 10, 2025 | 243.90 | 243.90 | 236.00 | 242.00 | 242.00 | 2.89% | 1,152 |
| Nov 7, 2025 | 246.00 | 246.00 | 233.55 | 235.20 | 235.20 | -4.00% | 2,731 |
| Nov 5, 2025 | 253.00 | 254.90 | 240.00 | 245.00 | 245.00 | -3.16% | 4,173 |
| Nov 4, 2025 | 249.35 | 254.00 | 240.00 | 253.00 | 253.00 | 2.85% | 5,213 |
| Nov 3, 2025 | 234.85 | 254.50 | 223.00 | 246.00 | 246.00 | 4.73% | 15,144 |
| Oct 31, 2025 | 225.00 | 243.00 | 217.00 | 234.90 | 234.90 | 2.80% | 10,034 |
| Oct 30, 2025 | 229.80 | 234.65 | 224.00 | 228.50 | 228.50 | 7.10% | 12,718 |
| Oct 29, 2025 | 200.00 | 213.35 | 200.00 | 213.35 | 213.35 | 9.97% | 3,956 |
| Oct 28, 2025 | 170.00 | 194.60 | 170.00 | 194.00 | 194.00 | 9.60% | 14,661 |
| Oct 27, 2025 | 169.90 | 177.00 | 169.90 | 177.00 | 177.00 | 5.36% | 4,845 |
| Oct 24, 2025 | 167.95 | 168.00 | 167.95 | 168.00 | 168.00 | - | 149 |
| Oct 23, 2025 | 165.10 | 171.00 | 165.10 | 168.00 | 168.00 | -1.12% | 113 |
| Oct 22, 2025 | 165.90 | 171.00 | 165.00 | 169.90 | 169.90 | 2.41% | 6,609 |
| Oct 21, 2025 | 160.00 | 165.90 | 160.00 | 165.90 | 165.90 | 3.69% | 1,461 |
| Oct 20, 2025 | 160.90 | 160.90 | 155.00 | 160.00 | 160.00 | 0.95% | 216 |
| Oct 17, 2025 | 151.90 | 162.00 | 151.90 | 158.50 | 158.50 | 4.28% | 1,374 |
| Oct 16, 2025 | 156.95 | 156.95 | 148.00 | 152.00 | 152.00 | 0.63% | 702 |
| Oct 15, 2025 | 151.00 | 155.00 | 151.00 | 151.05 | 151.05 | -0.13% | 161 |
| Oct 14, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -3.66% | 70 |
| Oct 13, 2025 | 158.00 | 158.00 | 152.10 | 157.00 | 157.00 | -0.63% | 86 |
| Oct 10, 2025 | 161.00 | 161.00 | 153.00 | 158.00 | 158.00 | 4.46% | 206 |
| Oct 9, 2025 | 158.00 | 159.50 | 150.90 | 151.25 | 151.25 | -5.47% | 725 |