INVOLYS S.A. (CBSE:INV)
Morocco · Delayed Price · Currency is MAD 145.30
-4.70 (-3.13%)
At close: May 18, 2026
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | - | 190 |
| Apr 30, 2026 | 153.00 | 153.00 | 141.00 | 145.00 | 145.00 | -4.61% | 535 |
| Apr 29, 2026 | 152.10 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 302 |
| Apr 28, 2026 | 153.30 | 153.30 | 153.00 | 153.00 | 153.00 | 0.66% | 181 |
| Apr 27, 2026 | 152.10 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | 171 |
| Apr 24, 2026 | 157.90 | 157.90 | 153.00 | 153.00 | 153.00 | -0.33% | 280 |
| Apr 23, 2026 | 153.00 | 157.00 | 153.00 | 153.50 | 153.50 | - | 122 |
| Apr 22, 2026 | 153.00 | 157.50 | 153.00 | 153.50 | 153.50 | 0.33% | 83 |
| Apr 21, 2026 | 158.70 | 158.70 | 153.00 | 153.00 | 153.00 | - | 710 |
| Apr 20, 2026 | 158.70 | 158.70 | 153.00 | 153.00 | 153.00 | -4.02% | 924 |
| Apr 17, 2026 | 160.00 | 160.00 | 152.50 | 159.40 | 159.40 | 7.34% | 1,440 |
| Apr 16, 2026 | 148.00 | 148.50 | 147.00 | 148.50 | 148.50 | 0.34% | 434 |
| Apr 15, 2026 | 143.00 | 156.80 | 140.00 | 148.00 | 148.00 | 3.61% | 3,729 |
| Apr 14, 2026 | 136.00 | 142.85 | 136.00 | 142.85 | 142.85 | 4.27% | 675 |
| Apr 13, 2026 | 143.90 | 143.90 | 136.00 | 137.00 | 137.00 | -3.49% | 349 |
| Apr 10, 2026 | 142.10 | 143.00 | 141.95 | 141.95 | 141.95 | -0.04% | 294 |
| Apr 9, 2026 | 143.00 | 144.65 | 140.00 | 142.00 | 142.00 | -0.63% | 1,181 |
| Apr 8, 2026 | 144.70 | 144.70 | 141.50 | 142.90 | 142.90 | 5.85% | 551 |
| Apr 7, 2026 | 135.05 | 135.20 | 134.00 | 135.00 | 135.00 | 0.75% | 488 |
| Apr 6, 2026 | 131.60 | 134.00 | 131.60 | 134.00 | 134.00 | -2.12% | 284 |
| Apr 3, 2026 | 136.90 | 137.00 | 134.00 | 136.90 | 136.90 | 2.16% | 548 |
| Apr 2, 2026 | 134.10 | 138.00 | 133.50 | 134.00 | 134.00 | -0.07% | 464 |
| Apr 1, 2026 | 138.00 | 139.00 | 133.80 | 134.10 | 134.10 | 0.45% | 349 |
| Mar 31, 2026 | 138.00 | 138.90 | 133.00 | 133.50 | 133.50 | -3.61% | 1,367 |
| Mar 30, 2026 | 140.00 | 140.00 | 137.50 | 138.50 | 138.50 | -1.07% | 675 |
| Mar 27, 2026 | 136.20 | 145.00 | 136.20 | 140.00 | 140.00 | -0.96% | 4,882 |
| Mar 26, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | -9.97% | 5,383 |
| Mar 25, 2026 | 158.00 | 159.70 | 157.00 | 157.00 | 157.00 | -1.81% | 352 |
| Mar 24, 2026 | 160.00 | 160.00 | 159.90 | 159.90 | 159.90 | -0.06% | 180 |
| Mar 19, 2026 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | - | 721 |
| Mar 18, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | - | 228 |
| Mar 17, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.06% | 32 |
| Mar 16, 2026 | 158.00 | 160.00 | 158.00 | 159.90 | 159.90 | -3.67% | 553 |
| Mar 13, 2026 | 167.90 | 167.90 | 166.00 | 166.00 | 166.00 | -1.48% | 201 |
| Mar 12, 2026 | 169.85 | 169.85 | 154.00 | 168.50 | 168.50 | -0.30% | 1,081 |
| Mar 11, 2026 | 169.95 | 169.95 | 169.00 | 169.00 | 169.00 | -0.50% | 13 |
| Mar 10, 2026 | 160.05 | 170.00 | 160.00 | 169.85 | 169.85 | 7.81% | 1,173 |
| Mar 9, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | -9.97% | 466 |
| Mar 6, 2026 | 175.00 | 177.80 | 170.00 | 175.00 | 175.00 | 5.77% | 276 |
| Mar 5, 2026 | 154.00 | 165.65 | 154.00 | 165.45 | 165.45 | 7.44% | 553 |
| Mar 4, 2026 | 138.00 | 155.00 | 138.00 | 154.00 | 154.00 | 9.22% | 1,077 |