Invibes Advertising NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.230 | 1.300 | 1.200 | 1.240 | 1.240 | 469 |
| 2026-10-16 | 1.270 | 1.270 | 1.225 | 1.230 | 1.230 | 463 |
| 2026-10-15 | 1.280 | 1.280 | 1.200 | 1.250 | 1.250 | 722 |
| 2026-10-14 | 1.300 | 1.340 | 1.200 | 1.200 | 1.200 | 2,192 |
| 2026-10-13 | 1.420 | 1.440 | 1.280 | 1.280 | 1.280 | 3,976 |
| 2026-10-12 | 1.215 | 1.400 | 1.215 | 1.320 | 1.320 | 2,580 |
| 2026-10-09 | 1.350 | 1.370 | 1.300 | 1.300 | 1.300 | 4,457 |
| 2026-10-08 | 1.250 | 1.370 | 1.200 | 1.270 | 1.270 | 17,138 |
| 2026-10-07 | 1.150 | 1.265 | 1.150 | 1.240 | 1.240 | 6,457 |
| 2026-10-06 | 1.175 | 1.175 | 1.060 | 1.155 | 1.155 | 4,687 |
| 2026-10-05 | 1.195 | 1.195 | 1.080 | 1.160 | 1.160 | 8,653 |
| 2026-10-02 | 1.160 | 1.180 | 1.125 | 1.125 | 1.125 | 3,736 |
| 2026-10-01 | 1.260 | 1.300 | 1.140 | 1.185 | 1.185 | 14,682 |
| 2026-09-30 | 1.310 | 1.550 | 1.200 | 1.270 | 1.270 | 19,956 |
| 2026-09-29 | 1.350 | 1.350 | 1.220 | 1.220 | 1.220 | 5,427 |
| 2026-09-28 | 1.340 | 1.450 | 1.270 | 1.450 | 1.450 | 3,015 |
| 2026-09-25 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 619 |
| 2026-09-24 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 1,846 |
| 2026-09-23 | 1.520 | 1.670 | 1.510 | 1.550 | 1.550 | 2,761 |
| 2026-09-22 | 1.340 | 1.430 | 1.340 | 1.420 | 1.420 | 1,174 |
| 2026-09-21 | 1.320 | 1.450 | 1.320 | 1.445 | 1.445 | 501 |
| 2026-09-18 | 1.280 | 1.400 | 1.280 | 1.400 | 1.400 | 7,581 |
| 2026-09-17 | 1.270 | 1.320 | 1.270 | 1.270 | 1.270 | 2,095 |
| 2026-09-16 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 4,549 |
| 2026-09-15 | 1.620 | 1.780 | 1.460 | 1.550 | 1.550 | 17,443 |
| 2026-09-14 | 1.750 | 1.750 | 1.575 | 1.680 | 1.680 | 1,322 |
| 2026-09-11 | 1.500 | 1.650 | 1.425 | 1.630 | 1.630 | 12,316 |
| 2026-09-10 | 1.745 | 1.745 | 1.590 | 1.590 | 1.590 | 4,625 |
| 2026-09-09 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 1,302 |
| 2026-09-08 | 1.600 | 1.615 | 1.500 | 1.615 | 1.615 | 2,752 |
| 2026-09-07 | 1.500 | 1.635 | 1.500 | 1.600 | 1.600 | 793 |
| 2026-09-04 | 1.560 | 1.635 | 1.500 | 1.635 | 1.635 | 3,324 |
| 2026-09-03 | 1.400 | 1.680 | 1.400 | 1.580 | 1.580 | 16,766 |
| 2026-09-02 | 1.560 | 1.560 | 1.410 | 1.420 | 1.420 | 4,017 |
| 2026-09-01 | 1.600 | 1.640 | 1.460 | 1.640 | 1.640 | 16,901 |
| 2026-08-31 | 1.770 | 1.770 | 1.650 | 1.650 | 1.650 | 5,305 |
| 2026-08-28 | 1.860 | 1.860 | 1.680 | 1.770 | 1.770 | 3,733 |
| 2026-08-27 | 1.705 | 1.870 | 1.700 | 1.870 | 1.870 | 3,182 |
| 2026-08-26 | 2.050 | 2.200 | 1.740 | 1.740 | 1.740 | 38,813 |
| 2026-08-25 | 1.815 | 2.000 | 1.810 | 2.000 | 2.000 | 7,007 |
| 2026-08-24 | 2.000 | 2.160 | 1.840 | 1.985 | 1.985 | 6,587 |
| 2026-08-21 | 2.040 | 2.240 | 1.890 | 2.030 | 2.030 | 20,742 |
| 2026-08-20 | 1.960 | 2.150 | 1.840 | 2.040 | 2.040 | 29,586 |
| 2026-08-19 | 1.480 | 2.150 | 1.480 | 1.800 | 1.800 | 40,844 |
| 2026-08-18 | 2.180 | 2.180 | 1.600 | 1.600 | 1.600 | 52,365 |
| 2026-08-17 | 2.000 | 2.420 | 1.980 | 2.420 | 2.420 | 67,773 |
| 2026-08-14 | 1.400 | 1.540 | 1.370 | 1.540 | 1.540 | 37,577 |
| 2026-08-13 | 1.400 | 1.540 | 1.370 | 1.540 | 1.540 | 37,577 |
| 2026-08-12 | 1.170 | 1.285 | 1.170 | 1.285 | 1.285 | 44,113 |
| 2026-08-11 | 1.160 | 1.200 | 1.060 | 1.165 | 1.165 | 27,178 |
| 2026-08-10 | 1.150 | 1.200 | 1.090 | 1.155 | 1.155 | 29,143 |
| 2026-08-07 | 1.035 | 1.130 | 1.000 | 1.030 | 1.030 | 35,237 |
| 2026-08-06 | 0.840 | 0.910 | 0.830 | 0.862 | 0.862 | 25,260 |
| 2026-08-05 | 0.840 | 0.840 | 0.770 | 0.770 | 0.770 | 164 |
| 2026-08-04 | 0.810 | 0.840 | 0.808 | 0.840 | 0.840 | 6,878 |
| 2026-08-03 | 0.760 | 0.830 | 0.750 | 0.810 | 0.810 | 7,698 |
| 2026-07-31 | 0.728 | 0.750 | 0.728 | 0.750 | 0.750 | 3,143 |
| 2026-07-30 | 0.728 | 0.728 | 0.728 | 0.728 | 0.728 | 10 |
| 2026-07-29 | 0.662 | 0.728 | 0.662 | 0.728 | 0.728 | 1,778 |
| 2026-07-28 | 0.600 | 0.660 | 0.600 | 0.650 | 0.650 | 1,523 |
Page 1 of 2 · 66 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.