tiprankstipranks
Invibes Advertising NV (FR:ALINV)
:ALINV
France Market
ALINV
Invibes Advertising NV
RESEARCH TOOLSreports
Want to see FR:ALINV full AI Analyst Report?

Invibes Advertising NV (ALINV) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
0.77
0.77
0.77
0.77
0.77
+4.59%
20
<0.01
Apr 29, 2026
0.75
0.75
0.72
0.74
0.74
-1.33%
1,688
0.39
Apr 28, 2026
0.75
0.79
0.75
0.75
0.75
-2.60%
53
0.01
Apr 27, 2026
0.75
0.79
0.75
0.77
0.77
+2.67%
5,837
1.36
Apr 24, 2026
0.75
0.75
0.75
0.75
0.75
-3.60%
1,044
0.24
Apr 23, 2026
0.78
0.78
0.78
0.78
0.78
-2.02%
4,170
0.95
Apr 22, 2026
0.79
0.79
0.79
0.79
0.79
+9.97%
2
<0.01
Apr 21, 2026
0.72
0.72
0.72
0.72
0.72
-9.98%
200
0.05
Apr 20, 2026
0.80
0.80
0.80
0.80
0.80
+0.25%
1,095
0.25
Apr 17, 2026
0.78
0.80
0.78
0.80
0.80
+11.11%
2,026
0.46
Apr 16, 2026
0.80
0.80
0.72
0.72
0.72
-9.55%
1,114
0.24
Apr 15, 2026
0.80
0.80
0.80
0.80
0.80
-0.25%
50
0.01
Apr 14, 2026
0.81
0.81
0.80
0.80
0.80
+0.50%
150
0.03
Apr 13, 2026
0.71
0.79
0.71
0.79
0.79
+11.52%
4,246
0.78
Apr 10, 2026
0.71
0.71
0.71
0.71
0.71
-8.48%
3,026
0.55
Apr 09, 2026
0.78
0.78
0.71
0.78
0.78
0.00%
0
0.00
Apr 08, 2026
0.73
0.78
0.71
0.78
0.78
+6.58%
1,852
0.33
Apr 07, 2026
0.73
0.78
0.73
0.73
0.73
-3.69%
375
0.07
Apr 06, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Apr 03, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Apr 02, 2026
0.76
0.76
0.76
0.76
0.76
+6.46%
3
<0.01
Apr 01, 2026
0.70
0.76
0.70
0.71
0.71
-4.04%
5,241
0.90
Mar 31, 2026
0.74
0.77
0.74
0.74
0.74
0.00%
0
0.00
Mar 30, 2026
0.74
0.74
0.74
0.74
0.74
0.00%
300
0.05
Mar 27, 2026
0.74
0.74
0.74
0.74
0.74
-1.07%
330
0.06
Mar 26, 2026
0.74
0.75
0.74
0.75
0.75
+0.54%
226
0.04
Mar 25, 2026
0.75
0.75
0.75
0.75
0.75
+0.54%
2,575
0.41
Mar 24, 2026
0.74
0.74
0.74
0.74
0.74
-0.27%
30
<0.01
Mar 23, 2026
0.74
0.74
0.74
0.74
0.74
+0.27%
100
0.02
Mar 20, 2026
0.74
0.74
0.74
0.74
0.74
-4.87%
20
<0.01
Mar 19, 2026
0.82
0.84
0.74
0.78
0.78
-5.11%
13,427
2.14
Mar 18, 2026
0.82
0.82
0.77
0.82
0.82
-0.24%
2,573
0.41
Mar 17, 2026
0.83
0.83
0.81
0.82
0.82
+7.01%
4,630
0.73
Mar 16, 2026
0.74
0.77
0.74
0.77
0.77
+1.58%
4,261
0.67
Mar 13, 2026
0.76
0.78
0.76
0.76
0.76
0.00%
1,701
0.26
Mar 12, 2026
0.84
0.84
0.76
0.76
0.76
-9.76%
10,765
1.66
Mar 11, 2026
0.84
0.84
0.76
0.84
0.84
0.00%
0
0.00
Mar 10, 2026
0.84
0.84
0.84
0.84
0.84
+0.24%
140
0.02
Mar 09, 2026
0.84
0.84
0.79
0.84
0.84
0.00%
0
0.00
Mar 06, 2026
0.76
0.84
0.76
0.84
0.84
+1.21%
2,006
0.29
Mar 05, 2026
0.73
0.83
0.73
0.83
0.83
+6.15%
3,409
0.50
Mar 04, 2026
0.79
0.82
0.72
0.78
0.78
-8.02%
14,267
2.18
Mar 03, 2026
0.85
0.85
0.85
0.85
0.85
-5.36%
1,450
0.22
Mar 02, 2026
0.90
0.90
0.90
0.90
0.90
+0.22%
100
0.01
Feb 27, 2026
0.89
0.89
0.89
0.89
0.89
+0.68%
570
0.08
Feb 26, 2026
0.89
0.89
0.84
0.89
0.89
+3.74%
1,137
0.17
Feb 25, 2026
0.82
0.89
0.82
0.86
0.86
-1.83%
155
0.02
Feb 24, 2026
0.87
0.87
0.87
0.87
0.87
-2.46%
2,000
0.30
Feb 23, 2026
0.86
0.89
0.86
0.89
0.89
+3.71%
25
<0.01
Feb 20, 2026
0.81
0.86
0.81
0.86
0.86
0.00%
1,687
0.25
Rows:
50