INVOLYS S.A. (CBSE:INV)
Morocco · Delayed Price · Currency is MAD 121.00
+0.95 (0.79%)
At close: Jul 17, 2026
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 127.80 | 128.00 | 127.80 | 128.00 | 128.00 | 5.79% | 71 |
| Jul 17, 2026 | 122.00 | 122.50 | 121.00 | 121.00 | 121.00 | 0.79% | 304 |
| Jul 16, 2026 | 125.00 | 125.00 | 120.00 | 120.05 | 120.05 | -3.96% | 263 |
| Jul 15, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 55 |
| Jul 14, 2026 | 128.00 | 128.00 | 121.00 | 126.00 | 126.00 | - | 585 |
| Jul 13, 2026 | 126.20 | 126.20 | 122.40 | 126.00 | 126.00 | -3.00% | 538 |
| Jul 10, 2026 | 129.95 | 129.95 | 129.90 | 129.90 | 129.90 | -0.04% | 471 |
| Jul 9, 2026 | 130.00 | 130.00 | 129.00 | 129.95 | 129.95 | -0.04% | 135 |
| Jul 8, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 250 |
| Jul 7, 2026 | 131.00 | 131.10 | 131.00 | 131.00 | 131.00 | -0.83% | 21 |
| Jul 6, 2026 | 133.00 | 133.00 | 132.10 | 132.10 | 132.10 | -0.68% | 102 |
| Jul 3, 2026 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -2.13% | 71 |
| Jul 2, 2026 | 133.00 | 135.90 | 133.00 | 135.90 | 135.90 | 2.18% | 24 |
| Jul 1, 2026 | 132.50 | 135.00 | 132.50 | 133.00 | 133.00 | -2.21% | 56 |
| Jun 30, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 84 |
| Jun 29, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | - | 1,442 |
| Jun 26, 2026 | 140.45 | 140.45 | 136.00 | 136.00 | 136.00 | -4.56% | 160 |
| Jun 25, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 4.78% | 7 |
| Jun 24, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 15 |
| Jun 23, 2026 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | -0.73% | 107 |
| Jun 22, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.14% | 2 |
| Jun 18, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 52 |
| Jun 16, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 0.68% | 110 |
| Jun 15, 2026 | 138.20 | 140.00 | 138.20 | 139.05 | 139.05 | -0.54% | 300 |
| Jun 12, 2026 | 137.00 | 140.00 | 136.00 | 139.80 | 139.80 | 2.79% | 297 |
| Jun 11, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -3.55% | 499 |
| Jun 10, 2026 | 144.95 | 144.95 | 139.00 | 141.00 | 141.00 | -0.70% | 252 |
| Jun 9, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1.43% | 128 |
| Jun 8, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -2.78% | 347 |
| Jun 5, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.41% | 1 |
| Jun 4, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | 92 |
| Jun 3, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.64% | 25 |
| Jun 2, 2026 | 149.00 | 149.00 | 140.00 | 140.10 | 140.10 | -3.04% | 1,049 |
| Jun 1, 2026 | 149.00 | 149.00 | 144.50 | 144.50 | 144.50 | 0.35% | 115 |
| May 26, 2026 | 149.90 | 149.90 | 141.65 | 144.00 | 144.00 | -2.57% | 99 |
| May 25, 2026 | 144.00 | 149.90 | 143.00 | 147.80 | 147.80 | 2.92% | 312 |
| May 22, 2026 | 151.70 | 151.70 | 143.55 | 143.60 | 143.60 | -3.62% | 96 |
| May 21, 2026 | 143.00 | 149.00 | 143.00 | 149.00 | 149.00 | 0.74% | 49 |
| May 20, 2026 | 146.00 | 147.90 | 143.00 | 147.90 | 147.90 | 2.00% | 82 |
| May 19, 2026 | 141.20 | 145.00 | 141.20 | 145.00 | 145.00 | -0.21% | 420 |
| May 18, 2026 | 145.00 | 145.30 | 145.00 | 145.30 | 145.30 | -3.13% | 13 |
| May 15, 2026 | 150.00 | 150.00 | 145.15 | 150.00 | 150.00 | 3.45% | 175 |
| May 14, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -1.19% | 277 |
| May 13, 2026 | 146.60 | 147.00 | 146.00 | 146.75 | 146.75 | 0.31% | 474 |
| May 12, 2026 | 158.00 | 158.00 | 145.35 | 146.30 | 146.30 | -2.47% | 810 |
| May 11, 2026 | 155.20 | 155.20 | 148.10 | 150.00 | 150.00 | -3.23% | 319 |
| May 8, 2026 | 155.75 | 156.00 | 155.00 | 155.00 | 155.00 | 1.31% | 205 |
| May 7, 2026 | 147.00 | 157.50 | 147.00 | 153.00 | 153.00 | 5.52% | 684 |
| May 6, 2026 | 146.00 | 146.05 | 145.00 | 145.00 | 145.00 | 2.11% | 215 |
| May 5, 2026 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | -2.07% | 81 |