Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.670 | 2.000 | 1.590 | 1.815 | 1.815 | 59,169 |
| 2025-02-24 | 1.540 | 1.720 | 1.440 | 1.720 | 1.720 | 138,686 |
| 2025-02-21 | 1.295 | 1.560 | 1.235 | 1.420 | 1.420 | 65,831 |
| 2025-02-20 | 1.220 | 1.400 | 1.220 | 1.340 | 1.340 | 55,195 |
| 2025-02-19 | 1.250 | 1.300 | 1.215 | 1.215 | 1.215 | 5,089 |
| 2025-02-18 | 1.255 | 1.300 | 1.250 | 1.250 | 1.250 | 23,520 |
| 2025-02-17 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 3,324 |
| 2025-02-14 | 1.300 | 1.300 | 1.200 | 1.245 | 1.245 | 9,564 |
| 2025-02-13 | 1.275 | 1.295 | 1.275 | 1.295 | 1.295 | 55 |
| 2025-02-12 | 1.300 | 1.300 | 1.295 | 1.300 | 1.300 | 13,366 |
| 2025-02-11 | 1.270 | 1.300 | 1.225 | 1.300 | 1.300 | 7,439 |
| 2025-02-10 | 1.300 | 1.300 | 1.295 | 1.295 | 1.295 | 4,323 |
| 2025-02-07 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 3,403 |
| 2025-02-06 | 1.315 | 1.330 | 1.270 | 1.270 | 1.270 | 2,492 |
| 2025-02-05 | 1.265 | 1.325 | 1.255 | 1.320 | 1.320 | 2,259 |
| 2025-02-04 | 1.355 | 1.370 | 1.225 | 1.370 | 1.370 | 11,250 |
| 2025-02-03 | 1.535 | 1.535 | 1.370 | 1.370 | 1.370 | 3,528 |
| 2025-01-31 | 1.625 | 1.690 | 1.500 | 1.550 | 1.550 | 8,195 |
| 2025-01-30 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 715 |
| 2025-01-29 | 1.770 | 1.845 | 1.605 | 1.845 | 1.845 | 914 |
| 2025-01-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5 |
| 2025-01-27 | 1.660 | 1.775 | 1.600 | 1.775 | 1.775 | 2,220 |
| 2025-01-23 | 1.820 | 1.860 | 1.660 | 1.850 | 1.850 | 11,124 |
| 2025-01-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3 |
| 2025-01-21 | 1.945 | 1.980 | 1.940 | 1.980 | 1.980 | 500 |
| 2025-01-20 | 1.900 | 1.985 | 1.900 | 1.985 | 1.985 | 1,493 |
| 2025-01-17 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 8 |
| 2025-01-16 | 1.960 | 2.020 | 1.960 | 2.020 | 2.020 | 279 |
| 2025-01-15 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 10 |
| 2025-01-14 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 275 |
| 2025-01-13 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 45 |
| 2025-01-10 | 2.040 | 2.110 | 1.930 | 1.950 | 1.950 | 1,124 |
| 2025-01-09 | 2.340 | 2.340 | 1.975 | 1.980 | 1.980 | 6,519 |
| 2025-01-08 | 1.980 | 2.340 | 1.980 | 2.340 | 2.340 | 692 |
| 2025-01-07 | 2.200 | 2.200 | 1.980 | 1.980 | 1.980 | 1,546 |
| 2025-01-06 | 1.940 | 2.280 | 1.920 | 2.000 | 2.000 | 5,625 |
| 2025-01-03 | 1.935 | 2.120 | 1.910 | 1.940 | 1.940 | 3,314 |
| 2025-01-02 | 1.785 | 1.940 | 1.785 | 1.940 | 1.940 | 741 |
| 2024-12-31 | 1.905 | 1.930 | 1.905 | 1.930 | 1.930 | 365 |
| 2024-12-30 | 1.835 | 1.940 | 1.835 | 1.885 | 1.885 | 4,380 |
| 2024-12-27 | 2.190 | 2.190 | 1.900 | 1.920 | 1.920 | 5,895 |
| 2024-12-24 | 1.970 | 1.995 | 1.900 | 1.995 | 1.995 | 2,244 |
| 2024-12-23 | 2.200 | 2.200 | 1.980 | 1.980 | 1.980 | 5,041 |
| 2024-12-20 | 2.240 | 2.300 | 2.150 | 2.200 | 2.200 | 5,942 |
| 2024-12-19 | 2.260 | 2.260 | 2.240 | 2.240 | 2.240 | 32 |
| 2024-12-18 | 2.340 | 2.340 | 2.240 | 2.260 | 2.260 | 1,381 |
| 2024-12-17 | 2.370 | 2.380 | 2.350 | 2.350 | 2.350 | 522 |
| 2024-12-16 | 2.340 | 2.400 | 2.260 | 2.400 | 2.400 | 1,381 |
| 2024-12-13 | 2.270 | 2.400 | 2.200 | 2.400 | 2.400 | 12,410 |
| 2024-12-12 | 2.270 | 2.350 | 2.240 | 2.260 | 2.260 | 9,390 |
| 2024-12-11 | 2.220 | 2.230 | 2.220 | 2.230 | 2.230 | 351 |
| 2024-12-10 | 2.230 | 2.230 | 2.190 | 2.230 | 2.230 | 2,081 |
| 2024-12-09 | 2.280 | 2.280 | 2.160 | 2.250 | 2.250 | 3,415 |
| 2024-12-06 | 2.380 | 2.380 | 2.300 | 2.350 | 2.350 | 1,778 |
| 2024-12-05 | 2.410 | 2.410 | 2.390 | 2.390 | 2.390 | 201 |
| 2024-12-04 | 2.470 | 2.470 | 2.260 | 2.460 | 2.460 | 3,392 |
| 2024-12-03 | 2.630 | 2.630 | 2.330 | 2.550 | 2.550 | 7,237 |
| 2024-12-02 | 2.750 | 2.750 | 2.510 | 2.730 | 2.730 | 4,818 |
| 2024-11-29 | 2.660 | 2.700 | 2.660 | 2.660 | 2.660 | 1,619 |
| 2024-11-28 | 2.740 | 2.740 | 2.660 | 2.660 | 2.660 | 219 |
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.