Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 2.770 | 2.820 | 2.700 | 2.750 | 2.750 | 9,985 |
| 2024-11-26 | 2.810 | 2.830 | 2.750 | 2.750 | 2.750 | 12,005 |
| 2024-11-25 | 2.780 | 2.810 | 2.770 | 2.810 | 2.810 | 1,190 |
| 2024-11-22 | 2.760 | 2.770 | 2.760 | 2.770 | 2.770 | 75 |
| 2024-11-21 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 1 |
| 2024-11-20 | 2.860 | 2.860 | 2.750 | 2.750 | 2.750 | 1,952 |
| 2024-11-19 | 2.810 | 2.870 | 2.780 | 2.780 | 2.780 | 91 |
| 2024-11-18 | 2.760 | 2.900 | 2.760 | 2.800 | 2.800 | 3,029 |
| 2024-11-15 | 2.820 | 2.840 | 2.780 | 2.840 | 2.840 | 1,021 |
| 2024-11-14 | 2.840 | 2.860 | 2.810 | 2.820 | 2.820 | 3,109 |
| 2024-11-13 | 2.870 | 2.910 | 2.840 | 2.840 | 2.840 | 431 |
| 2024-11-12 | 2.870 | 2.930 | 2.800 | 2.850 | 2.850 | 2,688 |
| 2024-11-11 | 2.880 | 2.900 | 2.830 | 2.830 | 2.830 | 2,212 |
| 2024-11-08 | 3.000 | 3.000 | 2.870 | 2.870 | 2.870 | 1,769 |
| 2024-11-07 | 3.260 | 3.260 | 2.910 | 3.000 | 3.000 | 7,079 |
| 2024-11-06 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 1,141 |
| 2024-11-05 | 3.280 | 3.280 | 3.190 | 3.190 | 3.190 | 501 |
| 2024-11-04 | 3.240 | 3.280 | 3.210 | 3.280 | 3.280 | 2,202 |
| 2024-11-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2024-10-31 | 3.210 | 3.280 | 3.180 | 3.250 | 3.250 | 958 |
| 2024-10-30 | 3.230 | 3.230 | 3.170 | 3.170 | 3.170 | 533 |
| 2024-10-29 | 3.230 | 3.230 | 3.200 | 3.200 | 3.200 | 156 |
| 2024-10-28 | 3.310 | 3.440 | 3.130 | 3.130 | 3.130 | 1,602 |
| 2024-10-25 | 3.260 | 3.500 | 3.210 | 3.220 | 3.220 | 7,254 |
| 2024-10-24 | 3.100 | 3.440 | 3.000 | 3.080 | 3.080 | 13,477 |
| 2024-10-23 | 3.080 | 3.120 | 3.000 | 3.000 | 3.000 | 2,092 |
| 2024-10-22 | 3.010 | 3.080 | 3.010 | 3.080 | 3.080 | 701 |
| 2024-10-21 | 3.070 | 3.070 | 2.980 | 3.000 | 3.000 | 2,058 |
| 2024-10-18 | 3.020 | 3.070 | 3.020 | 3.070 | 3.070 | 109 |
| 2024-10-17 | 3.170 | 3.180 | 2.930 | 3.020 | 3.020 | 2,658 |
| 2024-10-16 | 3.150 | 3.220 | 3.150 | 3.200 | 3.200 | 3,077 |
| 2024-10-15 | 3.140 | 3.200 | 3.040 | 3.200 | 3.200 | 4,335 |
| 2024-10-14 | 3.370 | 3.430 | 3.160 | 3.160 | 3.160 | 1,889 |
| 2024-10-11 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1 |
| 2024-10-10 | 3.430 | 3.430 | 3.340 | 3.340 | 3.340 | 260 |
| 2024-10-09 | 3.420 | 3.450 | 3.350 | 3.450 | 3.450 | 559 |
| 2024-10-08 | 3.430 | 3.430 | 3.420 | 3.420 | 3.420 | 310 |
| 2024-10-07 | 3.460 | 3.500 | 3.420 | 3.420 | 3.420 | 312 |
| 2024-10-04 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 142 |
| 2024-10-03 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 694 |
| 2024-10-02 | 3.610 | 3.620 | 3.380 | 3.500 | 3.500 | 823 |
| 2024-10-01 | 3.630 | 3.630 | 3.620 | 3.620 | 3.620 | 177 |
| 2024-09-30 | 3.740 | 3.780 | 3.600 | 3.600 | 3.600 | 2,866 |
| 2024-09-27 | 3.730 | 3.740 | 3.660 | 3.740 | 3.740 | 482 |
| 2024-09-26 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 4,387 |
| 2024-09-25 | 3.850 | 3.860 | 3.780 | 3.780 | 3.780 | 332 |
| 2024-09-24 | 3.810 | 3.880 | 3.800 | 3.860 | 3.860 | 316 |
| 2024-09-23 | 3.860 | 3.880 | 3.800 | 3.870 | 3.870 | 312 |
| 2024-09-20 | 3.790 | 3.820 | 3.700 | 3.820 | 3.820 | 2,247 |
| 2024-09-19 | 3.770 | 3.790 | 3.770 | 3.790 | 3.790 | 75 |
| 2024-09-18 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 161 |
| 2024-09-17 | 3.700 | 3.710 | 3.650 | 3.710 | 3.710 | 604 |
| 2024-09-16 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 151 |
| 2024-09-13 | 3.760 | 3.770 | 3.700 | 3.750 | 3.750 | 691 |
| 2024-09-12 | 3.770 | 3.770 | 3.700 | 3.760 | 3.760 | 718 |
| 2024-09-11 | 3.860 | 3.860 | 3.690 | 3.800 | 3.800 | 2,081 |
| 2024-09-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 338 |
| 2024-09-09 | 3.900 | 3.920 | 3.880 | 3.880 | 3.880 | 382 |
| 2024-09-06 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 355 |
| 2024-09-05 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 2 |
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.