INVOLYS S.A. (CBSE:INV)
Morocco · Delayed Price · Currency is MAD 126.50
-3.50 (-2.69%)
At close: Sep 18, 2026
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 133.00 | 135.00 | 126.50 | 126.50 | 126.50 | -2.69% | 223 |
| Sep 16, 2026 | 125.00 | 130.00 | 124.00 | 130.00 | 130.00 | 3.17% | 387 |
| Sep 15, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | -2.33% | 152 |
| Sep 14, 2026 | 133.70 | 133.70 | 129.00 | 129.00 | 129.00 | 1.57% | 102 |
| Sep 11, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 0.55% | 165 |
| Sep 10, 2026 | 129.00 | 129.00 | 126.30 | 126.30 | 126.30 | -2.09% | 303 |
| Sep 9, 2026 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 1.14% | 193 |
| Sep 8, 2026 | 126.50 | 127.55 | 126.20 | 127.55 | 127.55 | 0.95% | 65 |
| Sep 7, 2026 | 134.90 | 134.90 | 126.30 | 126.35 | 126.35 | -1.98% | 110 |
| Sep 4, 2026 | 128.20 | 130.00 | 126.25 | 128.90 | 128.90 | 0.70% | 141 |
| Sep 3, 2026 | 128.30 | 129.55 | 128.00 | 128.00 | 128.00 | -3.03% | 22 |
| Sep 2, 2026 | 128.35 | 132.00 | 128.35 | 132.00 | 132.00 | 1.07% | 588 |
| Sep 1, 2026 | 136.55 | 136.55 | 130.60 | 130.60 | 130.60 | -2.54% | 27 |
| Aug 31, 2026 | 137.70 | 137.70 | 125.00 | 134.00 | 134.00 | 0.79% | 249 |
| Aug 28, 2026 | 134.90 | 134.90 | 130.05 | 132.95 | 132.95 | 3.06% | 78 |
| Aug 27, 2026 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | - | 202 |
| Aug 24, 2026 | 127.10 | 129.00 | 127.10 | 129.00 | 129.00 | -2.27% | 334 |
| Aug 19, 2026 | 131.25 | 132.00 | 131.15 | 132.00 | 132.00 | -0.75% | 106 |
| Aug 18, 2026 | 131.20 | 134.50 | 131.20 | 133.00 | 133.00 | 1.53% | 120 |
| Aug 17, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -4.38% | 14 |
| Aug 13, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 0.74% | 15 |
| Aug 12, 2026 | 139.75 | 139.75 | 135.90 | 136.00 | 136.00 | 2.22% | 41 |
| Aug 11, 2026 | 135.00 | 135.00 | 131.10 | 133.05 | 133.05 | -1.44% | 117 |
| Aug 10, 2026 | 139.50 | 139.50 | 135.00 | 135.00 | 135.00 | -2.21% | 235 |
| Aug 7, 2026 | 146.90 | 146.90 | 138.00 | 138.05 | 138.05 | 0.44% | 583 |
| Aug 6, 2026 | 130.00 | 137.45 | 130.00 | 137.45 | 137.45 | 9.96% | 1,981 |
| Aug 5, 2026 | 129.50 | 130.00 | 122.00 | 125.00 | 125.00 | -3.77% | 1,154 |
| Aug 4, 2026 | 122.00 | 129.90 | 122.00 | 129.90 | 129.90 | 2.28% | 125 |
| Aug 3, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 0.28% | 71 |
| Jul 31, 2026 | 126.00 | 129.80 | 126.00 | 126.65 | 126.65 | -2.35% | 192 |
| Jul 29, 2026 | 129.70 | 129.70 | 125.00 | 129.70 | 129.70 | 2.13% | 239 |
| Jul 28, 2026 | 125.00 | 128.50 | 125.00 | 127.00 | 127.00 | - | 18 |
| Jul 27, 2026 | 129.70 | 129.70 | 127.00 | 127.00 | 127.00 | -1.93% | 107 |
| Jul 24, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 1.97% | 7 |
| Jul 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | 3 |
| Jul 22, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 54 |
| Jul 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | 29 |
| 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 |