Invibes Advertising NV(FR:ALINV)
€1.300.00 (0.00%)
FR:ALINV
Invibes Advertising NV historical prices
€1.30
At close:0.00 (0.00%)
Want to see FR:ALINV full AI Analyst Report?
Invibes Advertising NV (ALINV) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.30 | 1.30 | 0.90 | 1.30 | 1.30 | 0.00% | 0 | 0.00 |
| Nov 12, 2026 | 1.30 | 1.30 | 0.80 | 1.30 | 1.30 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 1.30 | 1.30 | 0.80 | 1.30 | 1.30 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.30 | 1.30 | 0.80 | 1.30 | 1.30 | -3.35% | 0 | 0.00 |
| Nov 09, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -3.35% | 591 | 0.06 |
| Nov 06, 2026 | 1.35 | 1.35 | 0.80 | 1.35 | 1.35 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +5.08% | 10 | 0.00 |
| Nov 04, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 212 | 0.02 |
| Nov 03, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | +8.33% | 2,422 | 0.22 |
| Nov 02, 2026 | 1.10 | 1.20 | 1.00 | 1.20 | 1.20 | -1.64% | 11,854 | 1.09 |
| Oct 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.15% | 432 | 0.04 |
| Oct 29, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -6.14% | 24 | 0.00 |
| Oct 28, 2026 | 1.26 | 1.39 | 1.26 | 1.39 | 1.39 | +9.92% | 2,774 | 0.25 |
| Oct 27, 2026 | 1.27 | 1.32 | 1.17 | 1.26 | 1.26 | -0.79% | 2,565 | 0.23 |
| Oct 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.79% | 100 | 0.01 |
| Oct 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 877 | 0.08 |
| Oct 22, 2026 | 1.27 | 1.27 | 1.20 | 1.27 | 1.27 | +2.83% | 1,562 | 0.14 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.41% | 630 | 0.06 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 250 | 0.02 |
| Oct 19, 2026 | 1.23 | 1.30 | 1.20 | 1.24 | 1.24 | +0.81% | 469 | 0.04 |
| Oct 16, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 463 | 0.04 |
| Oct 15, 2026 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | +4.17% | 722 | 0.06 |
| Oct 14, 2026 | 1.30 | 1.34 | 1.20 | 1.20 | 1.20 | -6.25% | 2,192 | 0.18 |
| Oct 13, 2026 | 1.42 | 1.44 | 1.28 | 1.28 | 1.28 | -3.03% | 3,976 | 0.34 |
| Oct 12, 2026 | 1.22 | 1.40 | 1.22 | 1.32 | 1.32 | +1.54% | 2,580 | 0.22 |
| Oct 09, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | +2.36% | 4,457 | 0.38 |
| Oct 08, 2026 | 1.25 | 1.37 | 1.20 | 1.27 | 1.27 | +2.42% | 17,138 | 1.50 |
| Oct 07, 2026 | 1.15 | 1.27 | 1.15 | 1.24 | 1.24 | +7.36% | 6,457 | 0.57 |
| Oct 06, 2026 | 1.18 | 1.18 | 1.06 | 1.16 | 1.16 | -0.43% | 4,687 | 0.42 |
| Oct 05, 2026 | 1.20 | 1.20 | 1.08 | 1.16 | 1.16 | +3.11% | 8,653 | 0.78 |
| Oct 02, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -5.06% | 3,736 | 0.34 |
| Oct 01, 2026 | 1.26 | 1.30 | 1.14 | 1.19 | 1.19 | -6.69% | 14,682 | 1.35 |
| Sep 30, 2026 | 1.31 | 1.55 | 1.20 | 1.27 | 1.27 | +4.10% | 19,956 | 1.89 |
| Sep 29, 2026 | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -15.86% | 5,427 | 0.52 |
| Sep 28, 2026 | 1.34 | 1.45 | 1.27 | 1.45 | 1.45 | 0.00% | 3,015 | 0.29 |
| Sep 25, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -3.33% | 619 | 0.06 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 1,846 | 0.18 |
| Sep 23, 2026 | 1.52 | 1.67 | 1.51 | 1.55 | 1.55 | +9.15% | 2,761 | 0.27 |
| Sep 22, 2026 | 1.34 | 1.43 | 1.34 | 1.42 | 1.42 | -1.73% | 1,174 | 0.11 |
| Sep 21, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | +3.21% | 501 | 0.05 |
| Sep 18, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | +10.24% | 7,581 | 0.74 |
| Sep 17, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -7.97% | 2,095 | 0.20 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -10.97% | 4,549 | 0.45 |
| Sep 15, 2026 | 1.62 | 1.78 | 1.46 | 1.55 | 1.55 | -7.74% | 17,443 | 1.76 |
| Sep 14, 2026 | 1.75 | 1.75 | 1.58 | 1.68 | 1.68 | +3.07% | 1,322 | 0.13 |
| Sep 11, 2026 | 1.50 | 1.65 | 1.43 | 1.63 | 1.63 | +2.52% | 12,316 | 1.24 |
| Sep 10, 2026 | 1.75 | 1.75 | 1.59 | 1.59 | 1.59 | -0.63% | 4,625 | 0.47 |
| Sep 09, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.93% | 1,302 | 0.13 |
| Sep 08, 2026 | 1.60 | 1.62 | 1.50 | 1.62 | 1.62 | +0.94% | 2,752 | 0.28 |
| Sep 07, 2026 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | -2.14% | 793 | 0.08 |
