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
May 22, 2026
0.69
0.70
0.69
0.70
0.70
+1.16%
1,321
0.53
May 21, 2026
0.69
0.69
0.69
0.69
0.69
-3.89%
220
0.09
May 20, 2026
0.72
0.72
0.72
0.72
0.72
+0.28%
200
0.08
May 19, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
6
<0.01
May 18, 2026
0.71
0.72
0.69
0.72
0.72
+0.28%
4,671
1.80
May 15, 2026
0.79
0.79
0.72
0.72
0.72
-0.56%
3,064
1.20
May 14, 2026
0.73
0.76
0.72
0.72
0.72
-16.28%
10,953
4.16
May 13, 2026
0.86
0.86
0.86
0.86
0.86
-10.42%
4,056
1.06
May 12, 2026
0.93
0.97
0.91
0.96
0.96
+4.80%
3,100
0.76
May 11, 2026
0.84
0.92
0.80
0.92
0.92
+9.57%
10,540
2.49
May 08, 2026
0.76
0.84
0.76
0.84
0.84
+10.29%
17,423
4.33
May 07, 2026
0.72
0.76
0.72
0.76
0.76
-1.30%
2,497
0.63
May 06, 2026
0.72
0.77
0.72
0.77
0.77
-0.26%
180
0.05
May 05, 2026
0.77
0.77
0.77
0.77
0.77
+2.67%
23
<0.01
May 04, 2026
0.72
0.75
0.72
0.75
0.75
-3.10%
344
0.08
May 01, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
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
Rows:
50