Invibes Advertising N.V. (EPA:ALINV)
France · Delayed Price · Currency is EUR 1.125
-0.060 (-5.06%)
Oct 2, 2026, 5:35 PM CET
Invibes Advertising Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -5.06% | 3,736 |
| Oct 1, 2026 | 1.26 | 1.30 | 1.14 | 1.19 | 1.19 | -6.69% | 14,682 |
| Sep 30, 2026 | 1.31 | 1.55 | 1.20 | 1.27 | 1.27 | 4.10% | 19,956 |
| Sep 29, 2026 | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -15.86% | 5,427 |
| Sep 28, 2026 | 1.34 | 1.45 | 1.27 | 1.45 | 1.45 | - | 3,015 |
| Sep 25, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -3.33% | 619 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 1,846 |
| Sep 23, 2026 | 1.52 | 1.67 | 1.51 | 1.55 | 1.55 | 9.15% | 2,761 |
| Sep 22, 2026 | 1.34 | 1.43 | 1.34 | 1.42 | 1.42 | -1.73% | 1,174 |
| Sep 21, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 3.21% | 501 |
| Sep 18, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 10.24% | 7,581 |
| Sep 17, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -7.97% | 2,095 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -10.97% | 4,549 |
| Sep 15, 2026 | 1.62 | 1.78 | 1.46 | 1.55 | 1.55 | -7.74% | 17,443 |
| Sep 14, 2026 | 1.75 | 1.75 | 1.58 | 1.68 | 1.68 | 3.07% | 1,322 |
| Sep 11, 2026 | 1.50 | 1.65 | 1.43 | 1.63 | 1.63 | 2.52% | 12,316 |
| Sep 10, 2026 | 1.75 | 1.75 | 1.59 | 1.59 | 1.59 | -0.63% | 4,625 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.93% | 1,302 |
| Sep 8, 2026 | 1.60 | 1.62 | 1.50 | 1.62 | 1.62 | 0.94% | 2,752 |
| Sep 7, 2026 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | -2.14% | 793 |
| Sep 4, 2026 | 1.56 | 1.64 | 1.50 | 1.64 | 1.64 | 3.48% | 3,324 |
| Sep 3, 2026 | 1.40 | 1.68 | 1.40 | 1.58 | 1.58 | 11.27% | 16,766 |
| Sep 2, 2026 | 1.56 | 1.56 | 1.41 | 1.42 | 1.42 | -13.41% | 4,017 |
| Sep 1, 2026 | 1.60 | 1.64 | 1.46 | 1.64 | 1.64 | -0.61% | 16,901 |
| Aug 31, 2026 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -6.78% | 5,305 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.68 | 1.77 | 1.77 | -5.35% | 3,733 |
| Aug 27, 2026 | 1.71 | 1.87 | 1.70 | 1.87 | 1.87 | 7.47% | 3,182 |
| Aug 26, 2026 | 2.05 | 2.20 | 1.74 | 1.74 | 1.74 | -13.00% | 38,813 |
| Aug 25, 2026 | 1.82 | 2.00 | 1.81 | 2.00 | 2.00 | 0.76% | 7,007 |
| Aug 24, 2026 | 2.00 | 2.16 | 1.84 | 1.99 | 1.99 | -2.22% | 6,587 |
| Aug 21, 2026 | 2.04 | 2.24 | 1.89 | 2.03 | 2.03 | -0.49% | 20,742 |
| Aug 20, 2026 | 1.96 | 2.15 | 1.84 | 2.04 | 2.04 | 13.33% | 29,586 |
| Aug 19, 2026 | 1.48 | 2.15 | 1.48 | 1.80 | 1.80 | 12.50% | 40,844 |
| Aug 18, 2026 | 2.18 | 2.18 | 1.60 | 1.60 | 1.60 | -33.88% | 52,365 |
| Aug 17, 2026 | 2.00 | 2.42 | 1.98 | 2.42 | 2.42 | 57.14% | 67,773 |
| Aug 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 13, 2026 | 1.40 | 1.54 | 1.37 | 1.54 | 1.54 | 19.84% | 37,577 |
| Aug 12, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 10.30% | 44,113 |
| Aug 11, 2026 | 1.16 | 1.20 | 1.06 | 1.17 | 1.17 | 0.87% | 27,178 |
| Aug 10, 2026 | 1.15 | 1.20 | 1.09 | 1.16 | 1.16 | 12.14% | 29,143 |
| Aug 7, 2026 | 1.04 | 1.13 | 1.00 | 1.03 | 1.03 | 19.49% | 35,237 |
| Aug 6, 2026 | 0.84 | 0.91 | 0.83 | 0.86 | 0.86 | 11.95% | 25,260 |
| Aug 5, 2026 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -8.33% | 164 |
| Aug 4, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 6,878 |
| Aug 3, 2026 | 0.76 | 0.83 | 0.75 | 0.81 | 0.81 | 8.00% | 7,698 |
| Jul 31, 2026 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 3.02% | 3,143 |
| Jul 30, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 10 |
| Jul 29, 2026 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | 12.00% | 1,778 |
| Jul 28, 2026 | 0.60 | 0.66 | 0.60 | 0.65 | 0.65 | 3.17% | 1,523 |
| Jul 27, 2026 | 0.68 | 0.75 | 0.61 | 0.63 | 0.63 | -13.46% | 11,110 |