Invibes Advertising NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.758	0.758	0.688	0.738	0.738	2,877
2026-02-03	0.790	0.790	0.788	0.788	0.788	649
2026-02-02	0.730	0.788	0.700	0.788	0.788	917
2026-01-30	0.760	0.760	0.730	0.730	0.730	850
2026-01-29	0.788	0.788	0.788	0.788	0.788	200
2026-01-28	0.746	0.790	0.746	0.790	0.790	5,339
2026-01-27	0.814	0.820	0.750	0.820	0.820	6,998
2026-01-26	0.890	0.890	0.808	0.810	0.810	3,317
2026-01-23	0.804	0.880	0.804	0.876	0.876	164
2026-01-22	0.888	0.888	0.882	0.882	0.882	461
2026-01-21	0.864	0.864	0.802	0.854	0.854	1,521
2026-01-20	0.850	0.850	0.814	0.840	0.840	1,131
2026-01-19	0.944	0.960	0.850	0.880	0.880	20,801
2026-01-16	0.954	0.954	0.860	0.864	0.864	12,717
2026-01-15	0.922	0.986	0.900	0.970	0.970	20,725
2026-01-14	0.920	1.010	0.850	0.910	0.910	20,600
2026-01-13	0.900	0.900	0.826	0.860	0.860	7,880
2026-01-12	0.878	0.900	0.842	0.842	0.842	7,160
2026-01-09	0.774	0.784	0.774	0.784	0.784	257
2026-01-08	0.840	0.892	0.774	0.774	0.774	585
2026-01-07	0.768	0.826	0.768	0.826	0.826	3,825
2026-01-06	0.768	0.844	0.768	0.844	0.844	520
2026-01-05	0.800	0.850	0.800	0.850	0.850	410
2026-01-02	0.846	0.900	0.832	0.840	0.840	10,801
2025-12-31	0.768	0.780	0.768	0.770	0.770	506
2025-12-30	0.796	0.850	0.796	0.850	0.850	4,912
2025-12-29	0.802	0.804	0.724	0.724	0.724	4,157
2025-12-24	0.820	0.820	0.802	0.804	0.804	1,047
2025-12-23	0.860	0.900	0.800	0.880	0.880	25,167
2025-12-22	0.800	0.900	0.800	0.900	0.900	5,052
2025-12-19	0.802	0.858	0.802	0.804	0.804	833
2025-12-18	0.810	0.860	0.810	0.860	0.860	4,595
2025-12-17	0.800	0.800	0.800	0.800	0.800	210
2025-12-16	0.862	0.862	0.800	0.800	0.800	1,250
2025-12-15	0.850	0.900	0.812	0.862	0.862	10,236
2025-12-12	0.822	0.896	0.822	0.852	0.852	5,458
2025-12-11	0.750	0.892	0.706	0.892	0.892	16,200
2025-12-10	0.800	0.830	0.800	0.830	0.830	3,820
2025-12-09	0.798	0.800	0.798	0.800	0.800	1,856
2025-12-08	0.780	0.798	0.780	0.798	0.798	511
2025-12-05	0.792	0.792	0.792	0.792	0.792	155
2025-12-04	0.688	0.792	0.688	0.790	0.790	21,181
2025-12-03	0.684	0.684	0.684	0.684	0.684	120
2025-12-02	0.678	0.680	0.678	0.680	0.680	78
2025-12-01	0.798	0.798	0.678	0.678	0.678	97
2025-11-28	0.768	0.802	0.768	0.800	0.800	19,491
2025-11-27	0.760	0.760	0.748	0.748	0.748	12
2025-11-26	0.766	0.766	0.766	0.766	0.766	20
2025-11-25	0.766	0.766	0.766	0.766	0.766	20
2025-11-24	0.692	0.760	0.692	0.760	0.760	188
2025-11-21	0.692	0.718	0.692	0.718	0.718	114
2025-11-20	0.692	0.718	0.692	0.718	0.718	114
2025-11-19	0.720	0.720	0.686	0.686	0.686	77
2025-11-18	0.730	0.730	0.728	0.728	0.728	2,843
2025-11-17	0.798	0.798	0.796	0.796	0.796	135
2025-11-14	0.760	0.760	0.730	0.730	0.730	2,403
2025-11-13	0.798	0.798	0.752	0.752	0.752	1,140
2025-11-12	0.754	0.754	0.754	0.754	0.754	100
2025-11-11	0.758	0.798	0.750	0.798	0.798	1,024
2025-11-10	0.756	0.798	0.756	0.756	0.756	897

← NewerPage 4 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.