INVOLYS S.A. (CBSE:INV)
Morocco
· Delayed Price · Currency is MAD 175.00
+9.55 (5.77%)
At close: Mar 6, 2026
INVOLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 175.00 | 177.80 | 170.00 | 175.00 | 175.00 | 5.77% | 276 |
| Mar 5, 2026 | 154.00 | 165.65 | 154.00 | 165.45 | 165.45 | 7.44% | 553 |
| Mar 4, 2026 | 138.00 | 155.00 | 138.00 | 154.00 | 154.00 | 9.22% | 1,077 |
| Mar 3, 2026 | 152.00 | 152.00 | 141.00 | 141.00 | 141.00 | -7.24% | 705 |
| Mar 2, 2026 | 152.00 | 167.80 | 152.00 | 152.00 | 152.00 | -9.52% | 670 |
| Feb 27, 2026 | 175.70 | 175.70 | 168.00 | 168.00 | 168.00 | -4.46% | 229 |
| Feb 26, 2026 | 170.10 | 175.85 | 170.10 | 175.85 | 175.85 | 3.41% | 22 |
| Feb 25, 2026 | 172.00 | 178.90 | 170.00 | 170.05 | 170.05 | -0.56% | 392 |
| Feb 24, 2026 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 0.47% | 1,038 |
| Feb 23, 2026 | 179.00 | 179.00 | 170.20 | 170.20 | 170.20 | 0.12% | 555 |
| Feb 20, 2026 | 175.15 | 175.20 | 170.00 | 170.00 | 170.00 | -3.46% | 1,379 |
| Feb 19, 2026 | 174.00 | 176.10 | 173.00 | 176.10 | 176.10 | -1.10% | 320 |
| Feb 18, 2026 | 182.00 | 182.00 | 178.05 | 178.05 | 178.05 | -2.22% | 128 |
| Feb 17, 2026 | 182.00 | 184.00 | 180.00 | 182.10 | 182.10 | 1.17% | 1,168 |
| Feb 16, 2026 | 172.05 | 180.50 | 172.05 | 180.00 | 180.00 | 0.56% | 446 |
| Feb 13, 2026 | 171.50 | 179.40 | 171.50 | 179.00 | 179.00 | -0.56% | 155 |
| Feb 12, 2026 | 175.00 | 181.75 | 175.00 | 180.00 | 180.00 | 5.20% | 415 |
| Feb 11, 2026 | 172.00 | 172.00 | 167.10 | 171.10 | 171.10 | -4.94% | 470 |
| Feb 10, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.98% | 212 |
| Feb 9, 2026 | 174.00 | 176.50 | 170.00 | 176.50 | 176.50 | - | 428 |
| Feb 6, 2026 | 175.00 | 180.00 | 170.00 | 176.50 | 176.50 | 1.03% | 988 |
| Feb 5, 2026 | 187.90 | 187.90 | 174.00 | 174.70 | 174.70 | -5.05% | 1,543 |
| Feb 4, 2026 | 179.00 | 184.00 | 174.00 | 184.00 | 184.00 | -2.13% | 329 |
| Feb 3, 2026 | 177.50 | 188.90 | 177.50 | 188.00 | 188.00 | 2.26% | 146 |
| Feb 2, 2026 | 177.00 | 183.85 | 177.00 | 183.85 | 183.85 | -0.03% | 123 |
| Jan 30, 2026 | 183.00 | 187.45 | 179.00 | 183.90 | 183.90 | 1.13% | 772 |
| Jan 29, 2026 | 189.00 | 189.00 | 181.10 | 181.85 | 181.85 | -4.29% | 975 |
| Jan 28, 2026 | 187.65 | 195.00 | 180.00 | 190.00 | 190.00 | 3.32% | 2,153 |
| Jan 27, 2026 | 193.30 | 193.30 | 177.00 | 183.90 | 183.90 | -0.05% | 551 |
| Jan 26, 2026 | 184.00 | 189.90 | 182.00 | 184.00 | 184.00 | -2.13% | 789 |
| Jan 23, 2026 | 194.50 | 194.50 | 188.00 | 188.00 | 188.00 | -1.08% | 112 |
| Jan 22, 2026 | 192.90 | 193.00 | 189.00 | 190.05 | 190.05 | 3.85% | 589 |
| Jan 21, 2026 | 189.00 | 192.50 | 183.00 | 183.00 | 183.00 | -3.17% | 550 |
| Jan 20, 2026 | 195.00 | 195.00 | 182.00 | 189.00 | 189.00 | -3.08% | 708 |
| Jan 19, 2026 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | - | 175 |
| Jan 16, 2026 | 195.00 | 195.50 | 190.00 | 195.00 | 195.00 | -1.02% | 319 |
| Jan 15, 2026 | 201.00 | 201.00 | 195.00 | 197.00 | 197.00 | -2.69% | 500 |
| Jan 13, 2026 | 196.00 | 202.45 | 196.00 | 202.45 | 202.45 | 2.98% | 84 |
| Jan 12, 2026 | 197.50 | 199.50 | 196.60 | 196.60 | 196.60 | -1.70% | 690 |
| Jan 9, 2026 | 203.30 | 203.30 | 194.60 | 200.00 | 200.00 | -0.99% | 803 |
| Jan 8, 2026 | 205.00 | 207.70 | 198.50 | 202.00 | 202.00 | -1.46% | 1,024 |
| Jan 7, 2026 | 207.95 | 212.50 | 198.50 | 205.00 | 205.00 | 0.59% | 2,406 |
| Jan 6, 2026 | 199.40 | 204.80 | 194.50 | 203.80 | 203.80 | 3.14% | 1,704 |
| Jan 5, 2026 | 195.95 | 198.00 | 191.00 | 197.60 | 197.60 | 7.63% | 1,641 |
| Jan 2, 2026 | 193.90 | 197.00 | 183.60 | 183.60 | 183.60 | 0.88% | 3,590 |
| Dec 31, 2025 | 205.00 | 205.00 | 182.00 | 182.00 | 182.00 | -8.31% | 1,963 |
| Dec 30, 2025 | 198.95 | 200.00 | 193.10 | 198.50 | 198.50 | -0.73% | 648 |
| Dec 29, 2025 | 202.15 | 209.55 | 190.00 | 199.95 | 199.95 | -4.79% | 4,072 |
| Dec 26, 2025 | 208.00 | 210.00 | 202.00 | 210.00 | 210.00 | -0.31% | 1,187 |
| Dec 25, 2025 | 210.00 | 218.85 | 198.00 | 210.65 | 210.65 | -3.31% | 7,913 |
| Dec 24, 2025 | 210.00 | 219.85 | 210.00 | 217.85 | 217.85 | 3.74% | 630 |
| Dec 23, 2025 | 223.00 | 223.00 | 209.00 | 210.00 | 210.00 | -5.83% | 2,167 |
| Dec 22, 2025 | 224.00 | 230.00 | 220.00 | 223.00 | 223.00 | 1.48% | 2,038 |
| Dec 19, 2025 | 218.50 | 227.00 | 204.30 | 219.75 | 219.75 | -3.15% | 2,090 |
| Dec 18, 2025 | 225.00 | 226.90 | 218.00 | 226.90 | 226.90 | -0.48% | 620 |
| Dec 17, 2025 | 210.60 | 230.00 | 201.00 | 228.00 | 228.00 | 6.49% | 1,849 |
| Dec 16, 2025 | 210.10 | 223.50 | 210.10 | 214.10 | 214.10 | -4.33% | 660 |
| Dec 15, 2025 | 223.00 | 223.80 | 223.00 | 223.80 | 223.80 | -0.04% | 23 |
| Dec 12, 2025 | 223.85 | 223.90 | 218.00 | 223.90 | 223.90 | 2.71% | 367 |
| Dec 11, 2025 | 218.00 | 220.00 | 215.00 | 218.00 | 218.00 | 1.37% | 327 |
| Dec 10, 2025 | 216.05 | 220.00 | 215.05 | 215.05 | 215.05 | -3.95% | 35 |
| Dec 9, 2025 | 230.00 | 230.00 | 211.10 | 223.90 | 223.90 | 4.14% | 52 |
| Dec 8, 2025 | 211.95 | 224.00 | 211.95 | 215.00 | 215.00 | 1.37% | 326 |
| 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 |