Invibes Advertising NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.782	0.782	0.780	0.780	0.780	831
2025-11-06	0.822	0.848	0.822	0.848	0.848	1,219
2025-11-05	0.820	0.820	0.780	0.814	0.814	259
2025-11-04	0.834	0.834	0.830	0.830	0.830	50
2025-11-03	0.854	0.854	0.770	0.770	0.770	171
2025-10-31	0.882	0.882	0.874	0.874	0.874	986
2025-10-30	0.800	0.880	0.800	0.880	0.880	123
2025-10-29	0.772	0.820	0.746	0.794	0.794	7,784
2025-10-28	0.898	0.898	0.770	0.800	0.800	3,006
2025-10-27	0.898	0.898	0.898	0.898	0.898	100
2025-10-24	0.808	0.888	0.790	0.888	0.888	16,469
2025-10-23	0.770	0.800	0.750	0.750	0.750	17,131
2025-10-22	0.820	0.820	0.770	0.800	0.800	3,472
2025-10-21	0.770	0.826	0.770	0.778	0.778	15,327
2025-10-20	0.816	0.816	0.776	0.776	0.776	1,306
2025-10-17	0.776	0.776	0.776	0.776	0.776	11
2025-10-16	0.776	0.810	0.776	0.810	0.810	26
2025-10-15	0.800	0.800	0.772	0.772	0.772	285
2025-10-14	0.790	0.820	0.750	0.772	0.772	2,203
2025-10-13	0.830	0.862	0.750	0.800	0.800	51,165
2025-10-10	0.880	0.880	0.868	0.870	0.870	6,671
2025-10-09	0.826	0.886	0.800	0.870	0.870	21,147
2025-10-08	0.852	0.898	0.836	0.864	0.864	4,414
2025-10-07	0.950	0.950	0.880	0.880	0.880	1,183
2025-10-06	0.860	0.956	0.806	0.956	0.956	7,861
2025-10-03	0.950	0.950	0.846	0.944	0.944	8,561
2025-10-02	0.920	1.000	0.850	0.948	0.948	12,477
2025-10-01	1.000	1.030	0.902	0.998	0.998	5,330
2025-09-30	0.938	1.080	0.938	1.035	1.035	20,434
2025-09-29	0.880	0.940	0.856	0.940	0.940	2,124
2025-09-26	0.876	0.958	0.876	0.880	0.880	1,756
2025-09-25	0.920	0.960	0.866	0.960	0.960	9,415
2025-09-24	0.846	0.852	0.846	0.852	0.852	191
2025-09-23	0.860	0.922	0.844	0.850	0.850	728
2025-09-22	0.852	0.852	0.852	0.852	0.852	980
2025-09-19	0.850	0.852	0.850	0.852	0.852	294
2025-09-18	0.850	0.852	0.850	0.852	0.852	114
2025-09-17	0.918	0.918	0.850	0.850	0.850	14
2025-09-16	0.948	0.948	0.852	0.852	0.852	525
2025-09-15	0.930	0.930	0.840	0.882	0.882	17,275
2025-09-12	0.930	0.930	0.930	0.930	0.930	58
2025-09-11	0.894	0.950	0.894	0.950	0.950	1,181
2025-09-10	0.894	0.950	0.894	0.950	0.950	1,181
2025-09-09	0.914	0.914	0.894	0.894	0.894	4,114
2025-09-08	0.930	0.948	0.914	0.948	0.948	8,192
2025-09-05	0.934	0.934	0.934	0.934	0.934	230
2025-09-04	0.966	0.966	0.934	0.934	0.934	684
2025-09-03	0.958	0.968	0.932	0.934	0.934	996
2025-09-02	0.950	0.950	0.930	0.930	0.930	358
2025-09-01	0.950	0.950	0.950	0.950	0.950	4
2025-08-29	0.928	0.972	0.928	0.972	0.972	517
2025-08-28	0.938	0.938	0.934	0.934	0.934	40,295
2025-08-27	0.948	0.948	0.942	0.942	0.942	6,782
2025-08-26	0.950	0.988	0.934	0.988	0.988	5,115
2025-08-25	0.928	0.996	0.928	0.996	0.996	10,610
2025-08-22	0.998	0.998	0.916	0.928	0.928	3,083
2025-08-21	0.994	0.998	0.944	0.998	0.998	10,695
2025-08-20	0.968	0.998	0.944	0.944	0.944	7,829
2025-08-19	0.968	0.998	0.944	0.944	0.944	7,829
2025-08-18	0.976	0.976	0.960	0.960	0.960	8,544

← NewerPage 5 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.