INVOLYS S.A. (CBSE:INV)
Morocco · Delayed Price · Currency is MAD 183.90
+2.05 (1.13%)
At close: Jan 30, 2026
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 183.00 | 187.45 | 179.00 | 183.90 | 183.90 | 1.13% | 772 |
| Jan 29, 2026 | 189.00 | 189.00 | 181.10 | 181.85 | 181.85 | -4.29% | 975 |
| Jan 28, 2026 | 187.65 | 195.00 | 180.00 | 190.00 | 190.00 | 3.32% | 2,153 |
| Jan 27, 2026 | 193.30 | 193.30 | 177.00 | 183.90 | 183.90 | -0.05% | 551 |
| Jan 26, 2026 | 184.00 | 189.90 | 182.00 | 184.00 | 184.00 | -2.13% | 789 |
| Jan 23, 2026 | 194.50 | 194.50 | 188.00 | 188.00 | 188.00 | -1.08% | 112 |
| Jan 22, 2026 | 192.90 | 193.00 | 189.00 | 190.05 | 190.05 | 3.85% | 589 |
| Jan 21, 2026 | 189.00 | 192.50 | 183.00 | 183.00 | 183.00 | -3.17% | 550 |
| Jan 20, 2026 | 195.00 | 195.00 | 182.00 | 189.00 | 189.00 | -3.08% | 708 |
| Jan 19, 2026 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | - | 175 |
| Jan 16, 2026 | 195.00 | 195.50 | 190.00 | 195.00 | 195.00 | -1.02% | 319 |
| Jan 15, 2026 | 201.00 | 201.00 | 195.00 | 197.00 | 197.00 | -2.69% | 500 |
| Jan 13, 2026 | 196.00 | 202.45 | 196.00 | 202.45 | 202.45 | 2.98% | 84 |
| Jan 12, 2026 | 197.50 | 199.50 | 196.60 | 196.60 | 196.60 | -1.70% | 690 |
| Jan 9, 2026 | 203.30 | 203.30 | 194.60 | 200.00 | 200.00 | -0.99% | 803 |
| Jan 8, 2026 | 205.00 | 207.70 | 198.50 | 202.00 | 202.00 | -1.46% | 1,024 |
| Jan 7, 2026 | 207.95 | 212.50 | 198.50 | 205.00 | 205.00 | 0.59% | 2,406 |
| Jan 6, 2026 | 199.40 | 204.80 | 194.50 | 203.80 | 203.80 | 3.14% | 1,704 |
| Jan 5, 2026 | 195.95 | 198.00 | 191.00 | 197.60 | 197.60 | 7.63% | 1,641 |
| Jan 2, 2026 | 193.90 | 197.00 | 183.60 | 183.60 | 183.60 | 0.88% | 3,590 |
| Dec 31, 2025 | 205.00 | 205.00 | 182.00 | 182.00 | 182.00 | -8.31% | 1,963 |
| Dec 30, 2025 | 198.95 | 200.00 | 193.10 | 198.50 | 198.50 | -0.73% | 648 |
| Dec 29, 2025 | 202.15 | 209.55 | 190.00 | 199.95 | 199.95 | -4.79% | 4,072 |
| Dec 26, 2025 | 208.00 | 210.00 | 202.00 | 210.00 | 210.00 | -0.31% | 1,187 |
| Dec 25, 2025 | 210.00 | 218.85 | 198.00 | 210.65 | 210.65 | -3.31% | 7,913 |
| Dec 24, 2025 | 210.00 | 219.85 | 210.00 | 217.85 | 217.85 | 3.74% | 630 |
| Dec 23, 2025 | 223.00 | 223.00 | 209.00 | 210.00 | 210.00 | -5.83% | 2,167 |
| Dec 22, 2025 | 224.00 | 230.00 | 220.00 | 223.00 | 223.00 | 1.48% | 2,038 |
| 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 |