Invibes Advertising NV ALINV
EURONEXT · France · Commercial Services
€1.16-0.03 (-2.11%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €1.16 | -2.11% | €1.16 | €1.18 | €1.16 | 2.44K |
| 2026-10-01 | €1.18 | -6.69% | €1.26 | €1.30 | €1.14 | 14.68K |
| 2026-09-30 | €1.27 | +4.10% | €1.31 | €1.55 | €1.20 | 19.96K |
| 2026-09-29 | €1.22 | -15.86% | €1.35 | €1.35 | €1.22 | 5.43K |
| 2026-09-28 | €1.45 | 0.00% | €1.34 | €1.45 | €1.27 | 3.02K |
| 2026-09-25 | €1.45 | -3.33% | €1.40 | €1.45 | €1.40 | 619 |
| 2026-09-24 | €1.50 | -3.23% | €1.58 | €1.58 | €1.50 | 1.85K |
| 2026-09-23 | €1.55 | +9.15% | €1.52 | €1.67 | €1.51 | 2.76K |
| 2026-09-22 | €1.42 | -1.73% | €1.34 | €1.43 | €1.34 | 1.17K |
| 2026-09-21 | €1.45 | +3.21% | €1.32 | €1.45 | €1.32 | 501 |
| 2026-09-18 | €1.40 | +10.24% | €1.28 | €1.40 | €1.28 | 7.58K |
| 2026-09-17 | €1.27 | -7.97% | €1.27 | €1.32 | €1.27 | 2.10K |
| 2026-09-16 | €1.38 | -10.97% | €1.45 | €1.45 | €1.38 | 4.55K |
| 2026-09-15 | €1.55 | -7.74% | €1.62 | €1.78 | €1.46 | 17.44K |
| 2026-09-14 | €1.68 | +3.07% | €1.75 | €1.75 | €1.58 | 1.32K |
| 2026-09-11 | €1.63 | +2.52% | €1.50 | €1.65 | €1.42 | 12.32K |
| 2026-09-10 | €1.59 | -0.62% | €1.75 | €1.75 | €1.59 | 4.63K |
| 2026-09-09 | €1.60 | -0.93% | €1.60 | €1.60 | €1.58 | 1.30K |
| 2026-09-08 | €1.62 | +0.94% | €1.60 | €1.62 | €1.50 | 2.75K |
| 2026-09-07 | €1.60 | -2.14% | €1.50 | €1.63 | €1.50 | 793 |
| 2026-09-04 | €1.63 | +3.48% | €1.56 | €1.63 | €1.50 | 3.32K |
| 2026-09-03 | €1.58 | +11.27% | €1.40 | €1.68 | €1.40 | 16.77K |
| 2026-09-02 | €1.42 | -13.41% | €1.56 | €1.56 | €1.41 | 4.02K |
| 2026-09-01 | €1.64 | -0.61% | €1.60 | €1.64 | €1.46 | 16.90K |
| 2026-08-31 | €1.65 | -6.78% | €1.77 | €1.77 | €1.65 | 5.31K |
| 2026-08-28 | €1.77 | -5.35% | €1.86 | €1.86 | €1.68 | 3.73K |
| 2026-08-27 | €1.87 | +7.47% | €1.71 | €1.87 | €1.70 | 3.18K |
| 2026-08-26 | €1.74 | -13.00% | €2.05 | €2.20 | €1.74 | 38.81K |
| 2026-08-25 | €2.00 | +0.76% | €1.82 | €2.00 | €1.81 | 7.01K |
| 2026-08-24 | €1.99 | -2.22% | €2.00 | €2.16 | €1.84 | 6.59K |
| 2026-08-21 | €2.03 | -0.49% | €2.04 | €2.24 | €1.89 | 20.74K |
| 2026-08-20 | €2.04 | +13.33% | €1.96 | €2.15 | €1.84 | 29.59K |
| 2026-08-19 | €1.80 | +12.50% | €1.48 | €2.15 | €1.48 | 40.84K |
| 2026-08-18 | €1.60 | -33.88% | €2.18 | €2.18 | €1.60 | 52.37K |
| 2026-08-17 | €2.42 | +57.14% | €2.00 | €2.42 | €1.98 | 67.77K |
| 2026-08-14 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-08-13 | €1.54 | +19.84% | €1.40 | €1.54 | €1.37 | 37.58K |
| 2026-08-12 | €1.28 | +10.30% | €1.17 | €1.28 | €1.17 | 44.11K |
| 2026-08-11 | €1.16 | +0.87% | €1.16 | €1.20 | €1.06 | 27.18K |
| 2026-08-10 | €1.15 | +12.14% | €1.15 | €1.20 | €1.09 | 29.14K |
| 2026-08-07 | €1.03 | +19.49% | €1.03 | €1.13 | €1.00 | 35.24K |
| 2026-08-06 | €0.86 | +11.95% | €0.84 | €0.91 | €0.83 | 25.26K |
| 2026-08-05 | €0.77 | -8.33% | €0.84 | €0.84 | €0.77 | 164 |
| 2026-08-04 | €0.84 | +3.70% | €0.81 | €0.84 | €0.81 | 6.88K |
| 2026-08-03 | €0.81 | +8.00% | €0.76 | €0.83 | €0.75 | 7.70K |
| 2026-07-31 | €0.75 | +3.02% | €0.73 | €0.75 | €0.73 | 3.14K |
| 2026-07-30 | €0.73 | 0.00% | €0.73 | €0.73 | €0.73 | 10 |
| 2026-07-29 | €0.73 | +12.00% | €0.66 | €0.73 | €0.66 | 1.78K |
| 2026-07-28 | €0.65 | +3.17% | €0.60 | €0.66 | €0.60 | 1.52K |
| 2026-07-27 | €0.63 | -13.46% | €0.68 | €0.75 | €0.61 | 11.11K |
| 2026-07-24 | €0.73 | +9.31% | €0.66 | €0.73 | €0.66 | 5.94K |
| 2026-07-23 | €0.67 | +3.10% | €0.67 | €0.67 | €0.67 | 12 |
| 2026-07-22 | €0.65 | +8.03% | €0.60 | €0.65 | €0.59 | 1.41K |
| 2026-07-21 | €0.60 | -2.92% | €0.64 | €0.69 | €0.60 | 29.03K |
| 2026-07-20 | €0.62 | +10.00% | €0.56 | €0.62 | €0.56 | 4.80K |
| 2026-07-17 | €0.56 | -2.10% | €0.56 | €0.56 | €0.56 | 1.68K |
| 2026-07-16 | €0.57 | -4.67% | €0.57 | €0.57 | €0.57 | 215 |
| 2026-07-15 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 0 |
| 2026-07-14 | €0.60 | +1.69% | €0.58 | €0.60 | €0.58 | 31 |
| 2026-07-13 | €0.59 | -3.28% | €0.59 | €0.59 | €0.59 | 662 |
| 2026-07-10 | €0.61 | 0.00% | €0.61 | €0.61 | €0.61 | 0 |
| 2026-07-09 | €0.61 | -9.23% | €0.61 | €0.61 | €0.61 | 71 |
| 2026-07-08 | €0.67 | +1.82% | €0.67 | €0.67 | €0.67 | 200 |
| 2026-07-07 | €0.66 | +5.77% | €0.62 | €0.66 | €0.62 | 1.16K |
| 2026-07-06 | €0.62 | +6.85% | €0.57 | €0.62 | €0.57 | 618 |
| 2026-07-03 | €0.58 | +3.55% | €0.57 | €0.58 | €0.57 | 403 |
| 2026-07-02 | €0.56 | -4.08% | €0.57 | €0.57 | €0.56 | 540 |
| 2026-07-01 | €0.59 | -6.37% | €0.59 | €0.59 | €0.59 | 2.06K |
| 2026-06-30 | €0.63 | 0.00% | €0.63 | €0.63 | €0.63 | 0 |
| 2026-06-29 | €0.63 | -1.87% | €0.59 | €0.63 | €0.59 | 505 |
| 2026-06-26 | €0.64 | -4.48% | €0.64 | €0.64 | €0.64 | 120 |
| 2026-06-25 | €0.67 | -1.47% | €0.61 | €0.67 | €0.59 | 1.34K |
| 2026-06-24 | €0.68 | 0.00% | €0.68 | €0.68 | €0.68 | 0 |
| 2026-06-23 | €0.68 | +4.29% | €0.68 | €0.68 | €0.68 | 60 |
| 2026-06-22 | €0.65 | -4.12% | €0.61 | €0.65 | €0.61 | 344 |
| 2026-06-19 | €0.68 | 0.00% | €0.68 | €0.68 | €0.68 | 7 |
| 2026-06-18 | €0.68 | +0.29% | €0.68 | €0.68 | €0.62 | 1.76K |
| 2026-06-17 | €0.68 | 0.00% | €0.64 | €0.69 | €0.62 | 8.22K |
| 2026-06-16 | €0.68 | +10.42% | €0.62 | €0.68 | €0.62 | 9.52K |
| 2026-06-15 | €0.61 | +9.25% | €0.62 | €0.62 | €0.60 | 1.29K |
| 2026-06-12 | €0.56 | +2.55% | €0.56 | €0.56 | €0.56 | 300 |
| 2026-06-11 | €0.55 | 0.00% | €0.55 | €0.55 | €0.55 | 0 |
| 2026-06-10 | €0.55 | -8.97% | €0.59 | €0.59 | €0.54 | 4.14K |
| 2026-06-09 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 0 |
| 2026-06-08 | €0.60 | +3.44% | €0.62 | €0.67 | €0.58 | 6.78K |
| 2026-06-05 | €0.58 | -8.78% | €0.58 | €0.58 | €0.58 | 1.19K |
| 2026-06-04 | €0.64 | +10.00% | €0.64 | €0.64 | €0.64 | 179 |
| 2026-06-03 | €0.58 | -0.34% | €0.58 | €0.58 | €0.58 | 10.28K |
| 2026-06-02 | €0.58 | -1.69% | €0.64 | €0.64 | €0.58 | 2.37K |
| 2026-06-01 | €0.59 | +2.07% | €0.58 | €0.67 | €0.58 | 6.84K |