INVOLYS S.A. (CBSE:INV)
Morocco · Delayed Price · Currency is MAD 150.00
-10.00 (-6.25%)
At close: Sep 8, 2025
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 184.00 | 184.00 | 170.00 | 175.00 | 175.00 | 0.09% | 7,870 |
| Aug 4, 2025 | 158.95 | 174.85 | 156.05 | 174.85 | 174.85 | 9.97% | 12,877 |
| Aug 1, 2025 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 2.58% | 2,860 |
| 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 |