INVOLYS S.A. (CBSE:INV)
Morocco · Delayed Price · Currency is MAD 160.00
+1.50 (0.95%)
At close: Oct 20, 2025
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 159.00 | 162.95 | 159.00 | 160.00 | 160.00 | 0.06% | 459 |
| Oct 7, 2025 | 163.75 | 163.75 | 156.20 | 159.90 | 159.90 | 2.37% | 521 |
| Oct 6, 2025 | 155.00 | 159.75 | 155.00 | 156.20 | 156.20 | -2.19% | 249 |
| Oct 3, 2025 | 146.00 | 159.75 | 146.00 | 159.70 | 159.70 | 3.03% | 130 |
| Oct 2, 2025 | 145.00 | 155.00 | 145.00 | 155.00 | 155.00 | - | 749 |
| Oct 1, 2025 | 164.00 | 164.00 | 150.15 | 155.00 | 155.00 | -5.43% | 109 |
| Sep 30, 2025 | 157.00 | 163.90 | 150.20 | 163.90 | 163.90 | -0.67% | 1,667 |
| Sep 29, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.26% | 375 |
| Sep 26, 2025 | 166.60 | 168.00 | 160.00 | 162.95 | 162.95 | -1.87% | 1,444 |
| Sep 25, 2025 | 156.00 | 166.05 | 156.00 | 166.05 | 166.05 | 9.97% | 5,682 |
| Sep 24, 2025 | 152.00 | 152.00 | 150.05 | 151.00 | 151.00 | -2.58% | 276 |
| Sep 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 116 |
| Sep 22, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.30% | 1,044 |
| Sep 19, 2025 | 157.95 | 157.95 | 152.20 | 154.00 | 154.00 | -1.91% | 62 |
| Sep 18, 2025 | 157.00 | 157.00 | 152.00 | 157.00 | 157.00 | - | 158 |
| Sep 17, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.57% | 4 |
| Sep 16, 2025 | 158.00 | 158.00 | 157.90 | 157.90 | 157.90 | - | 369 |
| Sep 15, 2025 | 154.00 | 158.00 | 153.00 | 157.90 | 157.90 | 2.53% | 395 |
| Sep 12, 2025 | 151.10 | 156.90 | 151.00 | 154.00 | 154.00 | 0.65% | 1,416 |
| Sep 11, 2025 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.61% | 1,038 |
| Sep 10, 2025 | 154.00 | 157.50 | 153.00 | 155.50 | 155.50 | 0.97% | 1,347 |
| Sep 9, 2025 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 2.67% | 821 |
| Sep 8, 2025 | 164.00 | 164.00 | 150.00 | 150.00 | 150.00 | -6.25% | 1,673 |
| Sep 4, 2025 | 158.80 | 160.00 | 158.70 | 160.00 | 160.00 | 0.76% | 631 |
| Sep 3, 2025 | 160.05 | 160.05 | 158.80 | 158.80 | 158.80 | -0.75% | 1,220 |
| Sep 2, 2025 | 164.00 | 164.40 | 158.80 | 160.00 | 160.00 | - | 925 |
| Sep 1, 2025 | 172.00 | 172.00 | 159.00 | 160.00 | 160.00 | -2.41% | 2,381 |
| Aug 29, 2025 | 167.00 | 167.00 | 161.10 | 163.95 | 163.95 | -3.56% | 2,120 |
| Aug 28, 2025 | 168.20 | 170.00 | 166.00 | 170.00 | 170.00 | 1.46% | 1,354 |
| Aug 27, 2025 | 172.00 | 172.00 | 166.00 | 167.55 | 167.55 | 1.36% | 773 |
| Aug 26, 2025 | 165.15 | 172.00 | 165.15 | 165.30 | 165.30 | -0.45% | 1,702 |
| Aug 25, 2025 | 169.00 | 169.00 | 166.05 | 166.05 | 166.05 | 0.27% | 282 |
| Aug 22, 2025 | 167.00 | 167.00 | 165.00 | 165.60 | 165.60 | -0.84% | 825 |
| Aug 19, 2025 | 169.00 | 172.00 | 167.00 | 167.00 | 167.00 | 0.60% | 774 |
| Aug 18, 2025 | 165.80 | 169.00 | 165.70 | 166.00 | 166.00 | -2.06% | 353 |
| Aug 15, 2025 | 169.00 | 169.50 | 167.30 | 169.50 | 169.50 | 1.32% | 641 |
| Aug 13, 2025 | 172.00 | 172.00 | 165.50 | 167.30 | 167.30 | -2.68% | 1,476 |
| Aug 12, 2025 | 171.90 | 172.00 | 166.00 | 171.90 | 171.90 | 0.53% | 771 |
| Aug 11, 2025 | 170.00 | 172.00 | 160.20 | 171.00 | 171.00 | -0.58% | 3,775 |
| Aug 8, 2025 | 172.05 | 174.00 | 169.00 | 172.00 | 172.00 | - | 3,058 |
| Aug 7, 2025 | 179.00 | 180.00 | 168.10 | 172.00 | 172.00 | -2.27% | 6,614 |
| Aug 6, 2025 | 167.50 | 180.00 | 167.50 | 176.00 | 176.00 | 0.57% | 2,363 |