Skip to main content
Invibes Advertising N.V. (EPA:ALINV)
France flag France · Delayed Price · Currency is EUR
0.838
+0.010 (1.21%)
Mar 6, 2026, 1:35 PM CET

Invibes Advertising Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.760.840.760.840.841.21%2,006
Mar 5, 20260.730.830.730.830.836.15%3,409
Mar 4, 20260.790.820.720.780.78-8.02%14,267
Mar 3, 20260.850.850.850.850.85-5.36%1,450
Mar 2, 20260.900.900.900.900.900.22%100
Feb 27, 20260.890.890.890.890.890.68%570
Feb 26, 20260.890.890.840.890.893.74%1,137
Feb 25, 20260.820.890.820.860.86-1.83%155
Feb 24, 20260.870.870.870.870.87-2.46%2,000
Feb 23, 20260.860.890.860.890.893.71%25
Feb 20, 20260.810.860.810.860.86-1,687
Feb 19, 20260.870.870.800.860.86-1.82%7,979
Feb 18, 20260.980.980.880.880.88-6.00%3,202
Feb 17, 20261.001.000.930.930.93-1.68%29
Feb 16, 20261.021.020.950.950.95-6.40%16,438
Feb 13, 20260.981.080.961.021.022.53%78,410
Feb 12, 20260.951.010.900.990.998.79%20,487
Feb 11, 20260.820.980.820.910.913.41%19,673
Feb 10, 20260.880.880.880.880.884.76%4,212
Feb 9, 20260.800.860.800.840.845.00%264
Feb 6, 20260.820.840.800.800.80-1.96%140
Feb 5, 20260.750.820.720.820.8210.57%15,976
Feb 4, 20260.760.760.690.740.74-6.35%2,877
Feb 3, 20260.790.790.790.790.79-649
Feb 2, 20260.730.790.700.790.797.95%917
Jan 30, 20260.760.760.730.730.73-7.36%850
Jan 29, 20260.790.790.790.790.79-0.25%200
Jan 28, 20260.750.790.750.790.79-3.66%5,339
Jan 27, 20260.810.820.750.820.821.23%6,998
Jan 26, 20260.890.890.810.810.81-7.53%3,317
Jan 23, 20260.800.880.800.880.88-0.68%164
Jan 22, 20260.890.890.880.880.883.28%461
Jan 21, 20260.860.860.800.850.851.67%1,521
Jan 20, 20260.850.850.810.840.84-4.55%1,131
Jan 19, 20260.940.960.850.880.881.85%20,801
Jan 16, 20260.950.950.860.860.86-10.93%12,717
Jan 15, 20260.920.990.900.970.976.59%20,725
Jan 14, 20260.921.010.850.910.915.81%20,600
Jan 13, 20260.900.900.830.860.862.14%7,880
Jan 12, 20260.880.900.840.840.847.40%7,160
Jan 9, 20260.770.780.770.780.781.29%257
Jan 8, 20260.840.890.770.770.77-6.30%585
Jan 7, 20260.770.830.770.830.83-2.13%3,825
Jan 6, 20260.770.840.770.840.84-0.71%520
Jan 5, 20260.800.850.800.850.851.19%410
Jan 2, 20260.850.900.830.840.849.09%10,801
Dec 31, 20250.770.780.770.770.77-9.41%506
Dec 30, 20250.800.850.800.850.8517.40%4,912
Dec 29, 20250.800.800.720.720.72-9.95%4,157
Dec 24, 20250.820.820.800.800.80-8.64%1,047
Dec 23, 20250.860.900.800.880.88-2.22%25,167
Dec 22, 20250.800.900.800.900.9011.94%5,052
Dec 19, 20250.800.860.800.800.80-6.51%833
Dec 18, 20250.810.860.810.860.867.50%4,595
Dec 17, 20250.800.800.800.800.80-210
Dec 16, 20250.860.860.800.800.80-7.19%1,250
Dec 15, 20250.850.900.810.860.861.17%10,236
Dec 12, 20250.820.900.820.850.85-4.48%5,458
Dec 11, 20250.750.890.710.890.897.47%16,200
Dec 10, 20250.800.830.800.830.833.75%3,820
Dec 9, 20250.800.800.800.800.800.25%1,856
Dec 8, 20250.780.800.780.800.800.76%511
Dec 5, 20250.790.790.790.790.790.25%155
Dec 4, 20250.690.790.690.790.7915.50%21,181
Dec 3, 20250.680.680.680.680.680.59%120
Dec 2, 20250.680.680.680.680.680.29%78
Dec 1, 20250.800.800.680.680.68-15.25%97
Nov 28, 20250.770.800.770.800.806.95%19,491
Nov 27, 20250.760.760.750.750.75-2.35%12
Nov 26, 20250.770.770.770.770.77--
Nov 25, 20250.770.770.770.770.770.79%20
Nov 24, 20250.690.760.690.760.765.85%188
Nov 21, 20250.720.720.720.720.72--
Nov 20, 20250.690.720.690.720.724.66%114
Nov 19, 20250.720.720.690.690.69-5.77%77
Nov 18, 20250.730.730.730.730.73-8.54%2,843
Nov 17, 20250.800.800.800.800.809.04%135
Nov 14, 20250.760.760.730.730.73-2.93%2,403
Nov 13, 20250.800.800.750.750.75-0.27%1,140
Nov 12, 20250.750.750.750.750.75-5.51%100
Nov 11, 20250.760.800.750.800.805.56%1,024
Nov 10, 20250.760.800.760.760.76-3.08%897
Nov 7, 20250.780.780.780.780.78-8.02%831
Nov 6, 20250.820.850.820.850.854.18%1,219
Nov 5, 20250.820.820.780.810.81-1.93%259
Nov 4, 20250.830.830.830.830.837.79%50
Nov 3, 20250.850.850.770.770.77-11.90%171
Oct 31, 20250.880.880.870.870.87-0.68%986
Oct 30, 20250.800.880.800.880.8810.83%123
Oct 29, 20250.770.820.750.790.79-0.75%7,784
Oct 28, 20250.900.900.770.800.80-10.91%3,006
Oct 27, 20250.900.900.900.900.901.13%100
Oct 24, 20250.810.890.790.890.8918.40%16,469
Oct 23, 20250.770.800.750.750.75-6.25%17,131
Oct 22, 20250.820.820.770.800.802.83%3,472
Oct 21, 20250.770.830.770.780.780.26%15,327
Oct 20, 20250.820.820.780.780.78-1,306
Oct 17, 20250.780.780.780.780.78-4.20%11
Oct 16, 20250.780.810.780.810.814.92%26
Oct 15, 20250.800.800.770.770.77-285