INVOLYS S.A. (CBSE:INV)
Morocco · Delayed Price · Currency is MAD 175.85
+5.80 (3.41%)
At close: Feb 26, 2026
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 172.00 | 178.90 | 170.00 | 170.05 | 170.05 | -0.56% | 392 |
| Feb 24, 2026 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 0.47% | 1,038 |
| Feb 23, 2026 | 179.00 | 179.00 | 170.20 | 170.20 | 170.20 | 0.12% | 555 |
| Feb 20, 2026 | 175.15 | 175.20 | 170.00 | 170.00 | 170.00 | -3.46% | 1,379 |
| Feb 19, 2026 | 174.00 | 176.10 | 173.00 | 176.10 | 176.10 | -1.10% | 320 |
| Feb 18, 2026 | 182.00 | 182.00 | 178.05 | 178.05 | 178.05 | -2.22% | 128 |
| Feb 17, 2026 | 182.00 | 184.00 | 180.00 | 182.10 | 182.10 | 1.17% | 1,168 |
| Feb 16, 2026 | 172.05 | 180.50 | 172.05 | 180.00 | 180.00 | 0.56% | 446 |
| Feb 13, 2026 | 171.50 | 179.40 | 171.50 | 179.00 | 179.00 | -0.56% | 155 |
| Feb 12, 2026 | 175.00 | 181.75 | 175.00 | 180.00 | 180.00 | 5.20% | 415 |
| Feb 11, 2026 | 172.00 | 172.00 | 167.10 | 171.10 | 171.10 | -4.94% | 470 |
| Feb 10, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.98% | 212 |
| Feb 9, 2026 | 174.00 | 176.50 | 170.00 | 176.50 | 176.50 | - | 428 |
| Feb 6, 2026 | 175.00 | 180.00 | 170.00 | 176.50 | 176.50 | 1.03% | 988 |
| Feb 5, 2026 | 187.90 | 187.90 | 174.00 | 174.70 | 174.70 | -5.05% | 1,543 |
| Feb 4, 2026 | 179.00 | 184.00 | 174.00 | 184.00 | 184.00 | -2.13% | 329 |
| Feb 3, 2026 | 177.50 | 188.90 | 177.50 | 188.00 | 188.00 | 2.26% | 146 |
| Feb 2, 2026 | 177.00 | 183.85 | 177.00 | 183.85 | 183.85 | -0.03% | 123 |
| 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 |