Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.075 | 1.140 | 1.030 | 1.140 | 1.140 | 38,983 |
| 2025-05-22 | 1.130 | 1.210 | 1.050 | 1.145 | 1.145 | 39,298 |
| 2025-05-21 | 1.230 | 1.230 | 1.135 | 1.160 | 1.160 | 52,898 |
| 2025-05-20 | 1.275 | 1.275 | 1.145 | 1.230 | 1.230 | 72,420 |
| 2025-05-19 | 1.265 | 1.360 | 1.155 | 1.160 | 1.160 | 19,131 |
| 2025-05-16 | 1.225 | 1.285 | 1.195 | 1.275 | 1.275 | 4,527 |
| 2025-05-15 | 1.225 | 1.285 | 1.195 | 1.275 | 1.275 | 4,527 |
| 2025-05-14 | 1.215 | 1.265 | 1.180 | 1.245 | 1.245 | 3,549 |
| 2025-05-13 | 1.440 | 1.440 | 1.190 | 1.290 | 1.290 | 6,570 |
| 2025-05-12 | 1.300 | 1.320 | 1.300 | 1.315 | 1.315 | 518 |
| 2025-05-09 | 1.155 | 1.260 | 1.155 | 1.260 | 1.260 | 1,911 |
| 2025-05-08 | 1.155 | 1.250 | 1.155 | 1.250 | 1.250 | 688 |
| 2025-05-07 | 1.150 | 1.265 | 1.130 | 1.265 | 1.265 | 4,019 |
| 2025-05-06 | 1.295 | 1.295 | 1.170 | 1.180 | 1.180 | 676 |
| 2025-05-05 | 1.245 | 1.300 | 1.190 | 1.190 | 1.190 | 2,821 |
| 2025-05-02 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 8 |
| 2025-04-30 | 1.280 | 1.355 | 1.230 | 1.320 | 1.320 | 83 |
| 2025-04-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 199 |
| 2025-04-28 | 1.350 | 1.365 | 1.250 | 1.360 | 1.360 | 4,338 |
| 2025-04-25 | 1.350 | 1.350 | 1.220 | 1.350 | 1.350 | 2,259 |
| 2025-04-24 | 1.255 | 1.330 | 1.255 | 1.260 | 1.260 | 2,569 |
| 2025-04-23 | 1.370 | 1.380 | 1.265 | 1.380 | 1.380 | 1,904 |
| 2025-04-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10 |
| 2025-04-17 | 1.300 | 1.370 | 1.280 | 1.295 | 1.295 | 1,667 |
| 2025-04-16 | 1.335 | 1.355 | 1.275 | 1.355 | 1.355 | 3,071 |
| 2025-04-15 | 1.275 | 1.480 | 1.270 | 1.480 | 1.480 | 2,315 |
| 2025-04-14 | 1.255 | 1.265 | 1.255 | 1.265 | 1.265 | 12 |
| 2025-04-11 | 1.400 | 1.500 | 1.265 | 1.265 | 1.265 | 2,148 |
| 2025-04-10 | 1.320 | 1.400 | 1.315 | 1.400 | 1.400 | 3,652 |
| 2025-04-09 | 1.310 | 1.330 | 1.180 | 1.330 | 1.330 | 4,974 |
| 2025-04-08 | 1.370 | 1.440 | 1.250 | 1.385 | 1.385 | 5,793 |
| 2025-04-07 | 1.200 | 1.320 | 1.200 | 1.320 | 1.320 | 2,343 |
| 2025-04-04 | 1.210 | 1.380 | 1.110 | 1.380 | 1.380 | 14,919 |
| 2025-04-03 | 1.180 | 1.380 | 1.180 | 1.235 | 1.235 | 14,865 |
| 2025-04-02 | 1.260 | 1.380 | 1.155 | 1.195 | 1.195 | 13,224 |
| 2025-04-01 | 1.140 | 1.270 | 1.140 | 1.265 | 1.265 | 12,539 |
| 2025-03-31 | 1.155 | 1.235 | 1.045 | 1.120 | 1.120 | 21,515 |
| 2025-03-28 | 1.280 | 1.280 | 1.155 | 1.245 | 1.245 | 1,888 |
| 2025-03-27 | 1.300 | 1.300 | 1.180 | 1.180 | 1.180 | 50,432 |
| 2025-03-26 | 1.420 | 1.560 | 1.410 | 1.410 | 1.410 | 18,567 |
| 2025-03-25 | 1.415 | 1.555 | 1.405 | 1.460 | 1.460 | 30,594 |
| 2025-03-24 | 1.380 | 1.435 | 1.355 | 1.390 | 1.390 | 5,494 |
| 2025-03-21 | 1.325 | 1.450 | 1.300 | 1.450 | 1.450 | 19,700 |
| 2025-03-20 | 1.360 | 1.430 | 1.350 | 1.355 | 1.355 | 31,933 |
| 2025-03-19 | 1.375 | 1.465 | 1.370 | 1.370 | 1.370 | 11,996 |
| 2025-03-18 | 1.400 | 1.415 | 1.365 | 1.365 | 1.365 | 2,909 |
| 2025-03-17 | 1.475 | 1.480 | 1.415 | 1.445 | 1.445 | 1,455 |
| 2025-03-14 | 1.360 | 1.430 | 1.360 | 1.425 | 1.425 | 1,723 |
| 2025-03-13 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 1,548 |
| 2025-03-12 | 1.540 | 1.540 | 1.355 | 1.410 | 1.410 | 24,566 |
| 2025-03-11 | 1.540 | 1.610 | 1.425 | 1.500 | 1.500 | 30,162 |
| 2025-03-10 | 1.485 | 1.585 | 1.420 | 1.540 | 1.540 | 32,396 |
| 2025-03-07 | 1.445 | 1.535 | 1.420 | 1.425 | 1.425 | 13,948 |
| 2025-03-06 | 1.345 | 1.565 | 1.285 | 1.530 | 1.530 | 39,938 |
| 2025-03-05 | 1.375 | 1.500 | 1.375 | 1.410 | 1.410 | 27,723 |
| 2025-03-04 | 1.325 | 1.405 | 1.270 | 1.405 | 1.405 | 22,214 |
| 2025-03-03 | 1.450 | 1.455 | 1.310 | 1.400 | 1.400 | 21,468 |
| 2025-02-28 | 1.455 | 1.455 | 1.350 | 1.350 | 1.350 | 13,388 |
| 2025-02-27 | 1.570 | 1.655 | 1.415 | 1.460 | 1.460 | 32,207 |
| 2025-02-26 | 1.845 | 1.900 | 1.565 | 1.565 | 1.565 | 37,546 |
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.