Invibes Advertising N.V. (EPA:ALINV)
France · Delayed Price · Currency is EUR 0.8500
-0.0020 (-0.23%)
Sep 17, 2025, 5:26 PM CET
Invibes Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 7.75% | 8 |
| Sep 16, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -3.40% | 525 |
| Sep 15, 2025 | 0.93 | 0.93 | 0.84 | 0.88 | 0.88 | -5.16% | 17,275 |
| Sep 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 58 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 10, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 6.26% | 1,181 |
| Sep 9, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -5.70% | 4,114 |
| Sep 8, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 1.50% | 8,192 |
| Sep 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 230 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | - | 684 |
| Sep 3, 2025 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | 0.43% | 996 |
| Sep 2, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 358 |
| Sep 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.26% | 4 |
| Aug 29, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.07% | 517 |
| Aug 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.85% | 40,295 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -4.66% | 6,782 |
| Aug 26, 2025 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | -0.80% | 5,115 |
| Aug 25, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.33% | 10,610 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -7.01% | 3,083 |
| Aug 21, 2025 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 5.72% | 10,695 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 19, 2025 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | -1.67% | 7,829 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.03% | 8,544 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.64% | 3,177 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 323 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.62% | 21,351 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 2,095 |
| Aug 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.83% | 2,772 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 2.08% | 6,144 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.61% | 81 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 440 |
| Aug 5, 2025 | 0.96 | 1.00 | 0.92 | 1.00 | 1.00 | 3.96% | 1,110 |
| Aug 4, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -0.41% | 1,213 |
| Aug 1, 2025 | 1.01 | 1.01 | 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 |