Invibes Advertising N.V. (EPA:ALINV)
France · Delayed Price · Currency is EUR 0.9640
+0.0020 (0.21%)
Aug 1, 2025, 10:26 AM CET
Invibes Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | 0.21% | 3,038 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.82% | 4,129 |
| Jul 30, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -0.21% | 2,159 |
| Jul 29, 2025 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | -1.82% | 13,966 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 376 |
| Jul 25, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -4.00% | 20,229 |
| Jul 24, 2025 | 1.06 | 1.10 | 0.99 | 1.00 | 1.00 | -9.09% | 14,859 |
| Jul 23, 2025 | 1.08 | 1.16 | 1.06 | 1.10 | 1.10 | -1.79% | 20,698 |
| Jul 22, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | - | 20 |
| Jul 21, 2025 | 1.17 | 1.21 | 1.12 | 1.12 | 1.12 | 1.82% | 5,493 |
| Jul 18, 2025 | 1.14 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 2,350 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 16, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 2.68% | 961 |
| Jul 15, 2025 | 1.08 | 1.18 | 1.08 | 1.12 | 1.12 | -5.08% | 4,441 |
| Jul 14, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 2,386 |
| Jul 11, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 0.88% | 3,655 |
| Jul 10, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 4.59% | 6,759 |
| Jul 9, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 3.81% | 1,453 |
| Jul 8, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 20 |
| Jul 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 134 |
| Jul 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 1,025 |
| Jul 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 2, 2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1.04 | -5.45% | 115 |
| Jul 1, 2025 | 1.14 | 1.19 | 1.09 | 1.10 | 1.10 | 3.77% | 5,248 |
| Jun 30, 2025 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -7.02% | 968 |
| Jun 27, 2025 | 1.22 | 1.22 | 1.10 | 1.14 | 1.14 | 0.88% | 3,430 |
| Jun 26, 2025 | 1.19 | 1.21 | 1.08 | 1.13 | 1.13 | -0.88% | 2,833 |
| Jun 25, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 5.56% | 3,580 |
| Jun 24, 2025 | 1.13 | 1.13 | 1.02 | 1.08 | 1.08 | -4.42% | 3,964 |
| Jun 23, 2025 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | 6.60% | 1,093 |
| Jun 20, 2025 | 1.20 | 1.24 | 1.02 | 1.06 | 1.06 | -11.67% | 8,154 |
| Jun 19, 2025 | 1.23 | 1.35 | 1.11 | 1.20 | 1.20 | 21.70% | 67,122 |
| Jun 18, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.40% | 5,449 |
| Jun 17, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 4,253 |
| Jun 16, 2025 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | -4.76% | 18,929 |
| Jun 13, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 1,598 |
| Jun 12, 2025 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -3.81% | 14,649 |
| Jun 11, 2025 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 13,562 |
| Jun 10, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -11.40% | 13,484 |
| Jun 9, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 500 |
| Jun 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | 89 |
| Jun 5, 2025 | 1.08 | 1.14 | 1.05 | 1.08 | 1.08 | -2.70% | 7,440 |
| Jun 4, 2025 | 1.09 | 1.12 | 1.05 | 1.11 | 1.11 | -0.89% | 10,825 |
| Jun 3, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 7.69% | 5,614 |
| Jun 2, 2025 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 13,950 |
| May 30, 2025 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -1.80% | 1,772 |
| May 29, 2025 | 1.08 | 1.14 | 1.07 | 1.11 | 1.11 | 1.83% | 712 |
| May 28, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | - | 794 |
| May 27, 2025 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 1,205 |
| May 26, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | -0.88% | 5,460 |