Invibes Advertising NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.718	0.750	0.718	0.750	0.750	344
2026-04-30	0.774	0.774	0.774	0.774	0.774	20
2026-04-29	0.750	0.750	0.716	0.740	0.740	1,688
2026-04-28	0.750	0.790	0.750	0.750	0.750	53
2026-04-27	0.750	0.792	0.750	0.770	0.770	5,837
2026-04-24	0.752	0.752	0.750	0.750	0.750	1,044
2026-04-23	0.780	0.780	0.778	0.778	0.778	4,170
2026-04-22	0.794	0.794	0.794	0.794	0.794	2
2026-04-21	0.722	0.722	0.722	0.722	0.722	200
2026-04-20	0.802	0.802	0.802	0.802	0.802	1,095
2026-04-17	0.784	0.800	0.784	0.800	0.800	2,026
2026-04-16	0.796	0.796	0.718	0.720	0.720	1,114
2026-04-15	0.796	0.796	0.796	0.796	0.796	50
2026-04-14	0.812	0.812	0.798	0.798	0.798	150
2026-04-13	0.712	0.794	0.712	0.794	0.794	4,246
2026-04-10	0.712	0.712	0.712	0.712	0.712	3,026
2026-04-09	0.730	0.780	0.710	0.778	0.778	1,852
2026-04-08	0.730	0.780	0.710	0.778	0.778	1,852
2026-04-07	0.730	0.780	0.730	0.730	0.730	375
2026-04-02	0.758	0.758	0.758	0.758	0.758	3
2026-04-01	0.702	0.758	0.702	0.712	0.712	5,241
2026-03-31	0.742	0.742	0.742	0.742	0.742	300
2026-03-30	0.742	0.742	0.742	0.742	0.742	300
2026-03-27	0.742	0.742	0.742	0.742	0.742	330
2026-03-26	0.742	0.750	0.742	0.750	0.750	226
2026-03-25	0.748	0.748	0.746	0.746	0.746	2,575
2026-03-24	0.742	0.742	0.742	0.742	0.742	30
2026-03-23	0.742	0.744	0.742	0.744	0.744	100
2026-03-20	0.742	0.742	0.742	0.742	0.742	20
2026-03-19	0.822	0.836	0.742	0.780	0.780	13,427
2026-03-18	0.822	0.822	0.770	0.822	0.822	2,573
2026-03-17	0.834	0.834	0.810	0.824	0.824	4,630
2026-03-16	0.744	0.770	0.738	0.770	0.770	4,261
2026-03-13	0.760	0.780	0.758	0.758	0.758	1,701
2026-03-12	0.838	0.838	0.758	0.758	0.758	10,765
2026-03-11	0.840	0.840	0.840	0.840	0.840	140
2026-03-10	0.840	0.840	0.840	0.840	0.840	140
2026-03-09	0.762	0.838	0.762	0.838	0.838	2,006
2026-03-06	0.762	0.838	0.762	0.838	0.838	2,006
2026-03-05	0.732	0.828	0.732	0.828	0.828	3,409
2026-03-04	0.792	0.816	0.720	0.780	0.780	14,267
2026-03-03	0.848	0.848	0.848	0.848	0.848	1,450
2026-03-02	0.896	0.896	0.896	0.896	0.896	100
2026-02-27	0.894	0.894	0.894	0.894	0.894	570
2026-02-26	0.892	0.892	0.844	0.888	0.888	1,137
2026-02-25	0.820	0.892	0.820	0.856	0.856	155
2026-02-24	0.872	0.872	0.872	0.872	0.872	2,000
2026-02-23	0.862	0.894	0.862	0.894	0.894	25
2026-02-20	0.808	0.862	0.808	0.862	0.862	1,687
2026-02-19	0.870	0.872	0.802	0.862	0.862	7,979
2026-02-18	0.980	0.980	0.878	0.878	0.878	3,202
2026-02-17	0.998	0.998	0.934	0.934	0.934	29
2026-02-16	1.020	1.020	0.950	0.950	0.950	16,438
2026-02-13	0.980	1.075	0.960	1.015	1.015	78,410
2026-02-12	0.950	1.010	0.900	0.990	0.990	20,487
2026-02-11	0.818	0.984	0.818	0.910	0.910	19,673
2026-02-10	0.880	0.880	0.878	0.880	0.880	4,212
2026-02-09	0.800	0.858	0.800	0.840	0.840	264
2026-02-06	0.820	0.838	0.800	0.800	0.800	140
2026-02-05	0.752	0.816	0.722	0.816	0.816	15,976

← NewerPage 3 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.