Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,177 |
| 2025-08-14 | 0.974 | 0.974 | 0.974 | 0.974 | 0.974 | 323 |
| 2025-08-13 | 1.000 | 1.000 | 0.974 | 0.974 | 0.974 | 21,351 |
| 2025-08-12 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 2,095 |
| 2025-08-11 | 1.000 | 1.000 | 0.998 | 1.000 | 1.000 | 2,772 |
| 2025-08-08 | 1.000 | 1.000 | 0.962 | 0.982 | 0.982 | 6,144 |
| 2025-08-07 | 0.998 | 0.998 | 0.962 | 0.962 | 0.962 | 81 |
| 2025-08-06 | 1.000 | 1.000 | 0.998 | 0.998 | 0.998 | 440 |
| 2025-08-05 | 0.960 | 0.998 | 0.924 | 0.998 | 0.998 | 1,110 |
| 2025-08-04 | 0.960 | 1.000 | 0.960 | 0.960 | 0.960 | 1,213 |
| 2025-08-01 | 1.015 | 1.015 | 0.964 | 0.964 | 0.964 | 3,038 |
| 2025-07-31 | 1.000 | 1.005 | 0.962 | 0.962 | 0.962 | 4,129 |
| 2025-07-30 | 0.998 | 0.998 | 0.970 | 0.970 | 0.970 | 2,159 |
| 2025-07-29 | 0.970 | 1.010 | 0.970 | 0.972 | 0.972 | 13,966 |
| 2025-07-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 376 |
| 2025-07-25 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 20,229 |
| 2025-07-24 | 1.055 | 1.095 | 0.990 | 1.000 | 1.000 | 14,859 |
| 2025-07-23 | 1.075 | 1.160 | 1.060 | 1.095 | 1.095 | 20,698 |
| 2025-07-22 | 1.165 | 1.165 | 1.115 | 1.115 | 1.115 | 20 |
| 2025-07-21 | 1.170 | 1.210 | 1.115 | 1.115 | 1.115 | 5,493 |
| 2025-07-18 | 1.135 | 1.180 | 1.100 | 1.100 | 1.100 | 2,350 |
| 2025-07-17 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 961 |
| 2025-07-16 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 961 |
| 2025-07-15 | 1.080 | 1.180 | 1.080 | 1.115 | 1.115 | 4,441 |
| 2025-07-14 | 1.150 | 1.190 | 1.145 | 1.175 | 1.175 | 2,386 |
| 2025-07-11 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 3,655 |
| 2025-07-10 | 1.095 | 1.140 | 1.095 | 1.140 | 1.140 | 6,759 |
| 2025-07-09 | 1.070 | 1.090 | 1.065 | 1.090 | 1.090 | 1,453 |
| 2025-07-08 | 1.065 | 1.065 | 1.050 | 1.050 | 1.050 | 20 |
| 2025-07-07 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 134 |
| 2025-07-04 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 1,025 |
| 2025-07-03 | 1.130 | 1.150 | 1.040 | 1.040 | 1.040 | 115 |
| 2025-07-02 | 1.130 | 1.150 | 1.040 | 1.040 | 1.040 | 115 |
| 2025-07-01 | 1.135 | 1.190 | 1.085 | 1.100 | 1.100 | 5,248 |
| 2025-06-30 | 1.140 | 1.140 | 1.050 | 1.055 | 1.055 | 968 |
| 2025-06-27 | 1.220 | 1.220 | 1.100 | 1.140 | 1.140 | 3,430 |
| 2025-06-26 | 1.190 | 1.205 | 1.080 | 1.130 | 1.130 | 2,833 |
| 2025-06-25 | 1.060 | 1.140 | 1.060 | 1.140 | 1.140 | 3,580 |
| 2025-06-24 | 1.125 | 1.125 | 1.020 | 1.075 | 1.075 | 3,964 |
| 2025-06-23 | 1.150 | 1.150 | 1.080 | 1.130 | 1.130 | 1,093 |
| 2025-06-20 | 1.195 | 1.235 | 1.020 | 1.060 | 1.060 | 8,154 |
| 2025-06-19 | 1.230 | 1.350 | 1.110 | 1.195 | 1.195 | 67,122 |
| 2025-06-18 | 1.000 | 1.005 | 0.950 | 0.986 | 0.986 | 5,449 |
| 2025-06-17 | 1.000 | 1.045 | 1.000 | 1.000 | 1.000 | 4,253 |
| 2025-06-16 | 1.010 | 1.045 | 0.970 | 1.000 | 1.000 | 18,929 |
| 2025-06-13 | 1.060 | 1.060 | 1.010 | 1.050 | 1.050 | 1,598 |
| 2025-06-12 | 1.050 | 1.080 | 1.010 | 1.010 | 1.010 | 14,649 |
| 2025-06-11 | 1.025 | 1.060 | 1.015 | 1.050 | 1.050 | 13,562 |
| 2025-06-10 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 13,484 |
| 2025-06-09 | 1.130 | 1.135 | 1.130 | 1.135 | 1.135 | 500 |
| 2025-06-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 89 |
| 2025-06-05 | 1.080 | 1.140 | 1.045 | 1.075 | 1.075 | 7,440 |
| 2025-06-04 | 1.090 | 1.120 | 1.050 | 1.105 | 1.105 | 10,825 |
| 2025-06-03 | 1.050 | 1.120 | 1.050 | 1.120 | 1.120 | 5,614 |
| 2025-06-02 | 1.060 | 1.090 | 1.030 | 1.040 | 1.040 | 13,950 |
| 2025-05-30 | 1.110 | 1.110 | 1.060 | 1.090 | 1.090 | 1,772 |
| 2025-05-29 | 1.080 | 1.135 | 1.065 | 1.110 | 1.110 | 712 |
| 2025-05-28 | 1.135 | 1.135 | 1.080 | 1.090 | 1.090 | 794 |
| 2025-05-27 | 1.080 | 1.135 | 1.080 | 1.090 | 1.090 | 1,205 |
| 2025-05-26 | 1.085 | 1.130 | 1.080 | 1.130 | 1.130 | 5,460 |
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.