Invibes Advertising N.V. (ALINV.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 09:19AM CEST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | 501 |
| Apr 17, 2024 | 6.94 | 7.02 | 6.78 | 7.00 | 7.00 | 1,083 |
| Apr 16, 2024 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 91 |
| Apr 15, 2024 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 1,917 |
| Apr 12, 2024 | 6.80 | 7.00 | 6.60 | 7.00 | 7.00 | 7,007 |
| Apr 11, 2024 | 6.84 | 6.84 | 6.60 | 6.80 | 6.80 | 439 |
| Apr 10, 2024 | 6.24 | 6.70 | 6.22 | 6.70 | 6.70 | 1,504 |
| Apr 09, 2024 | 6.24 | 6.40 | 6.20 | 6.22 | 6.22 | 613 |
| Apr 08, 2024 | 6.40 | 6.58 | 6.24 | 6.26 | 6.26 | 1,234 |
| Apr 05, 2024 | 6.50 | 6.54 | 6.20 | 6.42 | 6.42 | 3,748 |
| Apr 04, 2024 | 6.70 | 6.80 | 6.50 | 6.50 | 6.50 | 3,178 |
| Apr 03, 2024 | 6.70 | 6.88 | 6.70 | 6.84 | 6.84 | 1,907 |
| Apr 02, 2024 | 7.16 | 7.32 | 6.68 | 6.84 | 6.84 | 10,677 |
| Mar 28, 2024 | 6.58 | 7.48 | 6.42 | 7.34 | 7.34 | 15,092 |
| Mar 27, 2024 | 6.54 | 6.54 | 6.28 | 6.28 | 6.28 | 498 |
| Mar 26, 2024 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | 167 |
| Mar 25, 2024 | 6.48 | 6.60 | 5.88 | 6.60 | 6.60 | 4,698 |
| Mar 22, 2024 | 6.34 | 6.74 | 6.26 | 6.48 | 6.48 | 587 |
| Mar 21, 2024 | 6.40 | 6.40 | 6.12 | 6.38 | 6.38 | 998 |
| Mar 20, 2024 | 6.56 | 6.64 | 6.40 | 6.40 | 6.40 | 226 |
| Mar 19, 2024 | 6.36 | 6.64 | 6.30 | 6.30 | 6.30 | 876 |
| Mar 18, 2024 | 6.38 | 6.38 | 6.28 | 6.28 | 6.28 | 301 |
| Mar 15, 2024 | 6.48 | 6.54 | 6.38 | 6.54 | 6.54 | 157 |
| Mar 14, 2024 | 6.64 | 6.64 | 6.48 | 6.48 | 6.48 | 611 |
| Mar 13, 2024 | 6.88 | 6.88 | 6.44 | 6.70 | 6.70 | 969 |
| Mar 12, 2024 | 6.84 | 6.96 | 6.80 | 6.96 | 6.96 | 2,073 |
| Mar 11, 2024 | 6.98 | 7.00 | 6.80 | 6.80 | 6.80 | 1,071 |
| Mar 08, 2024 | 6.32 | 6.90 | 6.30 | 6.90 | 6.90 | 3,233 |
| Mar 07, 2024 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | 234 |
| Mar 06, 2024 | 6.28 | 6.48 | 6.28 | 6.40 | 6.40 | 587 |
| Mar 05, 2024 | 6.60 | 6.70 | 6.16 | 6.26 | 6.26 | 3,381 |
| Mar 04, 2024 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | 295 |
| Mar 01, 2024 | 6.60 | 6.70 | 6.52 | 6.52 | 6.52 | 370 |
| Feb 29, 2024 | 6.58 | 6.72 | 6.50 | 6.50 | 6.50 | 648 |
| Feb 28, 2024 | 6.94 | 7.06 | 6.50 | 6.50 | 6.50 | 1,080 |
| Feb 27, 2024 | 7.06 | 7.16 | 6.94 | 6.94 | 6.94 | 1,142 |
| Feb 26, 2024 | 7.08 | 7.18 | 7.08 | 7.08 | 7.08 | 275 |
| Feb 23, 2024 | 7.10 | 7.10 | 7.04 | 7.06 | 7.06 | 1,300 |
| Feb 22, 2024 | 7.28 | 7.34 | 7.00 | 7.34 | 7.34 | 3,099 |
| Feb 21, 2024 | 6.50 | 7.40 | 6.50 | 7.36 | 7.36 | 6,621 |
| Feb 20, 2024 | 6.02 | 6.40 | 6.00 | 6.40 | 6.40 | 3,135 |
| Feb 19, 2024 | 6.40 | 6.40 | 5.82 | 6.00 | 6.00 | 1,644 |
| Feb 16, 2024 | 6.62 | 6.62 | 6.40 | 6.40 | 6.40 | 3,317 |
| Feb 15, 2024 | 6.60 | 6.76 | 6.60 | 6.62 | 6.62 | 137 |
| Feb 14, 2024 | 6.76 | 6.76 | 6.60 | 6.60 | 6.60 | 330 |
| Feb 13, 2024 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | 2,365 |
| Feb 12, 2024 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | 1,404 |
| Feb 09, 2024 | 5.92 | 7.00 | 5.92 | 6.60 | 6.60 | 5,519 |
| Feb 08, 2024 | 6.32 | 6.46 | 5.80 | 5.90 | 5.90 | 5,203 |
| Feb 07, 2024 | 6.54 | 6.58 | 6.32 | 6.32 | 6.32 | 1,262 |
| Feb 06, 2024 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | 477 |
| Feb 05, 2024 | 6.82 | 6.84 | 6.60 | 6.84 | 6.84 | 689 |
| Feb 02, 2024 | 6.92 | 6.94 | 6.78 | 6.90 | 6.90 | 219 |
| Feb 01, 2024 | 7.00 | 7.00 | 6.76 | 6.76 | 6.76 | 634 |
| Jan 31, 2024 | 7.32 | 7.36 | 6.76 | 6.82 | 6.82 | 10,126 |
| Jan 30, 2024 | 7.78 | 7.80 | 7.10 | 7.30 | 7.30 | 4,614 |
| Jan 29, 2024 | 7.66 | 7.80 | 7.52 | 7.80 | 7.80 | 4,933 |
| Jan 26, 2024 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | 6,815 |
| Jan 25, 2024 | 6.54 | 7.80 | 6.54 | 7.00 | 7.00 | 7,150 |
| Jan 24, 2024 | 5.80 | 6.48 | 5.78 | 6.48 | 6.48 | 4,879 |
| Jan 23, 2024 | 5.98 | 5.98 | 5.72 | 5.96 | 5.96 | 3,094 |
| Jan 22, 2024 | 6.00 | 6.02 | 5.92 | 6.02 | 6.02 | 50 |
| Jan 19, 2024 | 5.98 | 6.16 | 5.86 | 5.90 | 5.90 | 2,019 |
| Jan 18, 2024 | 5.98 | 6.14 | 5.92 | 5.92 | 5.92 | 1,790 |
| Jan 17, 2024 | 5.88 | 6.12 | 5.86 | 6.04 | 6.04 | 1,880 |
| Jan 16, 2024 | 5.40 | 5.92 | 5.40 | 5.90 | 5.90 | 3,285 |
| Jan 15, 2024 | 5.52 | 5.52 | 5.36 | 5.38 | 5.38 | 1,566 |
| Jan 12, 2024 | 5.38 | 5.54 | 5.28 | 5.40 | 5.40 | 939 |
| Jan 11, 2024 | 5.30 | 5.40 | 5.26 | 5.40 | 5.40 | 631 |
| Jan 10, 2024 | 5.28 | 5.40 | 5.28 | 5.28 | 5.28 | 905 |
| Jan 09, 2024 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | 67 |
| Jan 08, 2024 | 5.26 | 5.36 | 5.26 | 5.32 | 5.32 | 389 |
| Jan 05, 2024 | 5.06 | 5.36 | 5.06 | 5.36 | 5.36 | 1,451 |
| Jan 04, 2024 | 5.32 | 5.32 | 5.14 | 5.14 | 5.14 | 505 |
| Jan 03, 2024 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | 321 |
| Jan 02, 2024 | 5.36 | 5.42 | 5.22 | 5.22 | 5.22 | 1,230 |
| Dec 29, 2023 | 4.98 | 5.44 | 4.88 | 5.36 | 5.36 | 4,004 |
| Dec 28, 2023 | 4.97 | 5.04 | 4.86 | 5.04 | 5.04 | 1,201 |
| Dec 27, 2023 | 4.96 | 5.04 | 4.96 | 4.96 | 4.96 | 1,032 |
| Dec 22, 2023 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 500 |
| Dec 21, 2023 | 4.95 | 5.06 | 4.85 | 5.06 | 5.06 | 1,230 |
| Dec 20, 2023 | 4.88 | 5.00 | 4.79 | 5.00 | 5.00 | 6,567 |
| Dec 19, 2023 | 4.85 | 4.96 | 4.84 | 4.84 | 4.84 | 151 |
| Dec 18, 2023 | 4.98 | 5.08 | 4.76 | 4.76 | 4.76 | 8,494 |
| Dec 15, 2023 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | 442 |
| Dec 14, 2023 | 4.96 | 4.96 | 4.77 | 4.95 | 4.95 | 1,736 |
| Dec 13, 2023 | 4.71 | 4.84 | 4.70 | 4.84 | 4.84 | 701 |
| Dec 12, 2023 | 4.75 | 4.86 | 4.67 | 4.67 | 4.67 | 840 |
| Dec 11, 2023 | 4.82 | 4.86 | 4.72 | 4.72 | 4.72 | 644 |
| Dec 08, 2023 | 4.91 | 4.91 | 4.72 | 4.87 | 4.87 | 796 |
| Dec 07, 2023 | 4.89 | 4.95 | 4.88 | 4.95 | 4.95 | 14 |
| Dec 06, 2023 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | 241 |
| Dec 05, 2023 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | 577 |
| Dec 04, 2023 | 4.88 | 5.14 | 4.88 | 4.96 | 4.96 | 2,878 |
| Dec 01, 2023 | 4.92 | 4.92 | 4.88 | 4.91 | 4.91 | 355 |
| Nov 30, 2023 | 5.02 | 5.02 | 4.88 | 4.92 | 4.92 | 1,028 |
| Nov 29, 2023 | 5.18 | 5.18 | 5.04 | 5.04 | 5.04 | 2,597 |
| Nov 28, 2023 | 5.14 | 5.22 | 5.10 | 5.10 | 5.10 | 403 |
| Nov 27, 2023 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | 321 |
| Nov 24, 2023 | 5.08 | 5.10 | 4.94 | 5.10 | 5.10 | 1,713 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.