INVOLYS S.A. (CBSE:INV)
Morocco
· Delayed Price · Currency is MAD 229.75
-0.25 (-0.11%)
At close: Dec 3, 2025
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 212.00 | 226.90 | 212.00 | 212.10 | 212.10 | -3.59% | 255 |
| Dec 4, 2025 | 226.00 | 226.00 | 209.00 | 220.00 | 220.00 | -4.24% | 1,643 |
| Dec 3, 2025 | 220.50 | 229.85 | 220.00 | 229.75 | 229.75 | -0.11% | 217 |
| Dec 2, 2025 | 234.50 | 234.50 | 221.00 | 230.00 | 230.00 | - | 247 |
| Dec 1, 2025 | 233.90 | 233.90 | 226.00 | 230.00 | 230.00 | -2.09% | 1,329 |
| Nov 28, 2025 | 228.00 | 234.90 | 228.00 | 234.90 | 234.90 | -0.84% | 524 |
| Nov 27, 2025 | 238.00 | 238.00 | 230.10 | 236.90 | 236.90 | -0.46% | 360 |
| Nov 26, 2025 | 235.00 | 239.00 | 230.00 | 238.00 | 238.00 | 0.25% | 2,709 |
| Nov 25, 2025 | 219.00 | 237.55 | 218.00 | 237.40 | 237.40 | 9.91% | 2,401 |
| Nov 24, 2025 | 202.05 | 219.80 | 202.05 | 216.00 | 216.00 | 1.41% | 999 |
| Nov 21, 2025 | 207.50 | 214.90 | 207.50 | 213.00 | 213.00 | 2.45% | 105 |
| Nov 20, 2025 | 208.00 | 215.00 | 201.00 | 207.90 | 207.90 | 0.41% | 216 |
| Nov 19, 2025 | 221.10 | 221.10 | 207.05 | 207.05 | 207.05 | -9.78% | 1,033 |
| Nov 17, 2025 | 221.10 | 229.90 | 221.10 | 229.50 | 229.50 | -0.20% | 67 |
| Nov 14, 2025 | 229.00 | 229.95 | 229.00 | 229.95 | 229.95 | - | 180 |
| Nov 13, 2025 | 232.00 | 232.00 | 223.50 | 229.95 | 229.95 | -1.31% | 132 |
| Nov 12, 2025 | 223.00 | 234.00 | 223.00 | 233.00 | 233.00 | 2.64% | 695 |
| Nov 11, 2025 | 236.00 | 243.00 | 225.00 | 227.00 | 227.00 | -6.20% | 2,774 |
| Nov 10, 2025 | 243.90 | 243.90 | 236.00 | 242.00 | 242.00 | 2.89% | 1,152 |
| Nov 7, 2025 | 246.00 | 246.00 | 233.55 | 235.20 | 235.20 | -4.00% | 2,731 |
| Nov 5, 2025 | 253.00 | 254.90 | 240.00 | 245.00 | 245.00 | -3.16% | 4,173 |
| Nov 4, 2025 | 249.35 | 254.00 | 240.00 | 253.00 | 253.00 | 2.85% | 5,213 |
| Nov 3, 2025 | 234.85 | 254.50 | 223.00 | 246.00 | 246.00 | 4.73% | 15,144 |
| Oct 31, 2025 | 225.00 | 243.00 | 217.00 | 234.90 | 234.90 | 2.80% | 10,034 |
| Oct 30, 2025 | 229.80 | 234.65 | 224.00 | 228.50 | 228.50 | 7.10% | 12,718 |
| Oct 29, 2025 | 200.00 | 213.35 | 200.00 | 213.35 | 213.35 | 9.97% | 3,956 |
| Oct 28, 2025 | 170.00 | 194.60 | 170.00 | 194.00 | 194.00 | 9.60% | 14,661 |
| Oct 27, 2025 | 169.90 | 177.00 | 169.90 | 177.00 | 177.00 | 5.36% | 4,845 |
| Oct 24, 2025 | 167.95 | 168.00 | 167.95 | 168.00 | 168.00 | - | 149 |
| Oct 23, 2025 | 165.10 | 171.00 | 165.10 | 168.00 | 168.00 | -1.12% | 113 |
| Oct 22, 2025 | 165.90 | 171.00 | 165.00 | 169.90 | 169.90 | 2.41% | 6,609 |
| Oct 21, 2025 | 160.00 | 165.90 | 160.00 | 165.90 | 165.90 | 3.69% | 1,461 |
| Oct 20, 2025 | 160.90 | 160.90 | 155.00 | 160.00 | 160.00 | 0.95% | 216 |
| Oct 17, 2025 | 151.90 | 162.00 | 151.90 | 158.50 | 158.50 | 4.28% | 1,374 |
| Oct 16, 2025 | 156.95 | 156.95 | 148.00 | 152.00 | 152.00 | 0.63% | 702 |
| Oct 15, 2025 | 151.00 | 155.00 | 151.00 | 151.05 | 151.05 | -0.13% | 161 |
| Oct 14, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -3.66% | 70 |
| Oct 13, 2025 | 158.00 | 158.00 | 152.10 | 157.00 | 157.00 | -0.63% | 86 |
| Oct 10, 2025 | 161.00 | 161.00 | 153.00 | 158.00 | 158.00 | 4.46% | 206 |
| Oct 9, 2025 | 158.00 | 159.50 | 150.90 | 151.25 | 151.25 | -5.47% | 725 |
| Oct 8, 2025 | 159.00 | 162.95 | 159.00 | 160.00 | 160.00 | 0.06% | 459 |
| Oct 7, 2025 | 163.75 | 163.75 | 156.20 | 159.90 | 159.90 | 2.37% | 521 |
| Oct 6, 2025 | 155.00 | 159.75 | 155.00 | 156.20 | 156.20 | -2.19% | 249 |
| Oct 3, 2025 | 146.00 | 159.75 | 146.00 | 159.70 | 159.70 | 3.03% | 130 |
| Oct 2, 2025 | 145.00 | 155.00 | 145.00 | 155.00 | 155.00 | - | 749 |
| Oct 1, 2025 | 164.00 | 164.00 | 150.15 | 155.00 | 155.00 | -5.43% | 109 |
| Sep 30, 2025 | 157.00 | 163.90 | 150.20 | 163.90 | 163.90 | -0.67% | 1,667 |
| Sep 29, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.26% | 375 |
| Sep 26, 2025 | 166.60 | 168.00 | 160.00 | 162.95 | 162.95 | -1.87% | 1,444 |
| Sep 25, 2025 | 156.00 | 166.05 | 156.00 | 166.05 | 166.05 | 9.97% | 5,682 |
| Sep 24, 2025 | 152.00 | 152.00 | 150.05 | 151.00 | 151.00 | -2.58% | 276 |
| Sep 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 116 |
| Sep 22, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.30% | 1,044 |
| Sep 19, 2025 | 157.95 | 157.95 | 152.20 | 154.00 | 154.00 | -1.91% | 62 |
| Sep 18, 2025 | 157.00 | 157.00 | 152.00 | 157.00 | 157.00 | - | 158 |
| Sep 17, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.57% | 4 |
| Sep 16, 2025 | 158.00 | 158.00 | 157.90 | 157.90 | 157.90 | - | 369 |
| Sep 15, 2025 | 154.00 | 158.00 | 153.00 | 157.90 | 157.90 | 2.53% | 395 |
| Sep 12, 2025 | 151.10 | 156.90 | 151.00 | 154.00 | 154.00 | 0.65% | 1,416 |
| Sep 11, 2025 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.61% | 1,038 |
| Sep 10, 2025 | 154.00 | 157.50 | 153.00 | 155.50 | 155.50 | 0.97% | 1,347 |
| Sep 9, 2025 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 2.67% | 821 |
| Sep 8, 2025 | 164.00 | 164.00 | 150.00 | 150.00 | 150.00 | -6.25% | 1,673 |
| Sep 4, 2025 | 158.80 | 160.00 | 158.70 | 160.00 | 160.00 | 0.76% | 631 |
| Sep 3, 2025 | 160.05 | 160.05 | 158.80 | 158.80 | 158.80 | -0.75% | 1,220 |
| Sep 2, 2025 | 164.00 | 164.40 | 158.80 | 160.00 | 160.00 | - | 925 |
| Sep 1, 2025 | 172.00 | 172.00 | 159.00 | 160.00 | 160.00 | -2.41% | 2,381 |
| Aug 29, 2025 | 167.00 | 167.00 | 161.10 | 163.95 | 163.95 | -3.56% | 2,120 |
| Aug 28, 2025 | 168.20 | 170.00 | 166.00 | 170.00 | 170.00 | 1.46% | 1,354 |
| Aug 27, 2025 | 172.00 | 172.00 | 166.00 | 167.55 | 167.55 | 1.36% | 773 |
| Aug 26, 2025 | 165.15 | 172.00 | 165.15 | 165.30 | 165.30 | -0.45% | 1,702 |
| Aug 25, 2025 | 169.00 | 169.00 | 166.05 | 166.05 | 166.05 | 0.27% | 282 |
| Aug 22, 2025 | 167.00 | 167.00 | 165.00 | 165.60 | 165.60 | -0.84% | 825 |
| Aug 19, 2025 | 169.00 | 172.00 | 167.00 | 167.00 | 167.00 | 0.60% | 774 |
| Aug 18, 2025 | 165.80 | 169.00 | 165.70 | 166.00 | 166.00 | -2.06% | 353 |
| Aug 15, 2025 | 169.00 | 169.50 | 167.30 | 169.50 | 169.50 | 1.32% | 641 |
| Aug 13, 2025 | 172.00 | 172.00 | 165.50 | 167.30 | 167.30 | -2.68% | 1,476 |
| Aug 12, 2025 | 171.90 | 172.00 | 166.00 | 171.90 | 171.90 | 0.53% | 771 |
| Aug 11, 2025 | 170.00 | 172.00 | 160.20 | 171.00 | 171.00 | -0.58% | 3,775 |
| Aug 8, 2025 | 172.05 | 174.00 | 169.00 | 172.00 | 172.00 | - | 3,058 |
| Aug 7, 2025 | 179.00 | 180.00 | 168.10 | 172.00 | 172.00 | -2.27% | 6,614 |
| Aug 6, 2025 | 167.50 | 180.00 | 167.50 | 176.00 | 176.00 | 0.57% | 2,363 |
| Aug 5, 2025 | 184.00 | 184.00 | 170.00 | 175.00 | 175.00 | 0.09% | 7,870 |
| Aug 4, 2025 | 158.95 | 174.85 | 156.05 | 174.85 | 174.85 | 9.97% | 12,877 |
| Aug 1, 2025 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 2.58% | 2,860 |
| Jul 31, 2025 | 158.90 | 158.90 | 154.00 | 155.00 | 155.00 | -2.39% | 1,114 |
| Jul 29, 2025 | 161.70 | 161.70 | 157.50 | 158.80 | 158.80 | -1.31% | 1,160 |
| Jul 28, 2025 | 159.00 | 161.00 | 157.50 | 160.90 | 160.90 | -0.49% | 883 |
| Jul 25, 2025 | 159.95 | 161.70 | 153.10 | 161.70 | 161.70 | 1.70% | 2,067 |
| Jul 24, 2025 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | -1.24% | 425 |
| Jul 23, 2025 | 155.00 | 161.70 | 155.00 | 161.00 | 161.00 | -0.53% | 204 |
| Jul 22, 2025 | 164.10 | 164.10 | 156.00 | 161.85 | 161.85 | 1.12% | 586 |
| Jul 21, 2025 | 165.90 | 165.90 | 160.00 | 160.05 | 160.05 | -2.35% | 445 |
| Jul 18, 2025 | 154.00 | 164.90 | 150.00 | 163.90 | 163.90 | 6.78% | 2,646 |
| Jul 17, 2025 | 158.50 | 158.50 | 148.00 | 153.50 | 153.50 | -3.76% | 2,443 |
| Jul 16, 2025 | 154.25 | 163.95 | 154.25 | 159.50 | 159.50 | -0.31% | 1,003 |
| Jul 15, 2025 | 168.00 | 168.00 | 150.40 | 160.00 | 160.00 | -4.19% | 6,159 |
| Jul 14, 2025 | 172.00 | 179.00 | 162.00 | 167.00 | 167.00 | -4.02% | 4,788 |
| Jul 11, 2025 | 180.00 | 180.00 | 165.00 | 174.00 | 174.00 | 5.01% | 5,733 |
| Jul 10, 2025 | 142.00 | 165.70 | 142.00 | 165.70 | 165.70 | 9.99% | 17,280 |