INVOLYS S.A. (CBSE:INV)
Morocco · Delayed Price · Currency is MAD 144.00
+2.00 (1.41%)
At close: Jun 5, 2026
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |