Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Invibes Advertising N.V. (ALINV.PA)

Compare
1.4250
+0.0250
+(1.79%)
At close: March 14 at 5:35:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.36001.43001.36001.42501.42501,723
Mar 13, 20251.41001.41001.38001.40001.40001,548
Mar 12, 20251.54001.54001.35501.41001.410024,566
Mar 11, 20251.54001.61001.42501.50001.500030,162
Mar 10, 20251.48501.58501.42001.54001.540032,396
Mar 7, 20251.44501.53501.42001.42501.425013,948
Mar 6, 20251.34501.56501.28501.53001.530039,938
Mar 5, 20251.37501.50001.37501.41001.410027,723
Mar 4, 20251.32501.40501.27001.40501.405022,214
Mar 3, 20251.45001.45501.31001.40001.400021,468
Feb 28, 20251.45501.45501.35001.35001.350013,388
Feb 27, 20251.57001.65501.41501.46001.460032,207
Feb 26, 20251.84501.90001.56501.56501.565037,546
Feb 25, 20251.67002.00001.59001.81501.815059,169
Feb 24, 20251.54001.72001.44001.72001.7200138,686
Feb 21, 20251.29501.56001.23501.42001.420065,831
Feb 20, 20251.22001.40001.22001.34001.340055,195
Feb 19, 20251.25001.30001.21501.21501.21505,089
Feb 18, 20251.25501.30001.25001.25001.250023,520
Feb 17, 20251.21001.25001.21001.25001.25003,324
Feb 14, 20251.30001.30001.20001.24501.24509,564
Feb 13, 20251.27501.29501.27501.29501.295055
Feb 12, 20251.30001.30001.29501.30001.300013,366
Feb 11, 20251.27001.30001.22501.30001.30007,439
Feb 10, 20251.30001.30001.29501.29501.29504,323
Feb 7, 20251.30001.30001.27001.30001.30003,403
Feb 6, 20251.31501.33001.27001.27001.27002,492
Feb 5, 20251.26501.32501.25501.32001.32002,259
Feb 4, 20251.35501.37001.22501.37001.370011,250
Feb 3, 20251.53501.53501.37001.37001.37003,528
Jan 31, 20251.62501.69001.50001.55001.55008,195
Jan 30, 20251.50001.65001.50001.65001.6500715
Jan 29, 20251.77001.84501.60501.84501.8450914
Jan 28, 20251.77001.77001.77001.77001.77005
Jan 27, 20251.66001.77501.60001.77501.77502,220
Jan 24, 20251.85001.85001.85001.85001.8500-
Jan 23, 20251.82001.86001.66001.85001.850011,124
Jan 22, 20252.00002.00002.00002.00002.00003
Jan 21, 20251.94501.98001.94001.98001.9800500
Jan 20, 20251.90001.98501.90001.98501.98501,493
Jan 17, 20252.00002.02002.00002.02002.02008
Jan 16, 20251.96002.02001.96002.02002.0200279
Jan 15, 20251.92501.92501.92501.92501.925010
Jan 14, 20251.90001.90001.88001.88001.8800275
Jan 13, 20251.93001.93001.93001.93001.930045
Jan 10, 20252.04002.11001.93001.95001.95001,124
Jan 9, 20252.34002.34001.97501.98001.98006,519
Jan 8, 20251.98002.34001.98002.34002.3400692
Jan 7, 20252.20002.20001.98001.98001.98001,546
Jan 6, 20251.94002.28001.92002.00002.00005,625
Jan 3, 20251.93502.12001.91001.94001.94003,314
Jan 2, 20251.78501.94001.78501.94001.9400741
Dec 31, 20241.90501.93001.90501.93001.9300365
Dec 30, 20241.83501.94001.83501.88501.88504,380
Dec 27, 20242.19002.19001.90001.92001.92005,895
Dec 24, 20241.97001.99501.90001.99501.99502,244
Dec 23, 20242.20002.20001.98001.98001.98005,041
Dec 20, 20242.24002.30002.15002.20002.20005,942
Dec 19, 20242.26002.26002.24002.24002.240032
Dec 18, 20242.34002.34002.24002.26002.26001,381
Dec 17, 20242.37002.38002.35002.35002.3500522
Dec 16, 20242.34002.40002.26002.40002.40001,381
Dec 13, 20242.27002.40002.20002.40002.400012,410
Dec 12, 20242.27002.35002.24002.26002.26009,390
Dec 11, 20242.22002.23002.22002.23002.2300351
Dec 10, 20242.23002.23002.19002.23002.23002,081
Dec 9, 20242.28002.28002.16002.25002.25003,415
Dec 6, 20242.38002.38002.30002.35002.35001,778
Dec 5, 20242.41002.41002.39002.39002.3900201
Dec 4, 20242.47002.47002.26002.46002.46003,392
Dec 3, 20242.63002.63002.33002.55002.55007,237
Dec 2, 20242.75002.75002.51002.73002.73004,818
Nov 29, 20242.66002.70002.66002.66002.66001,619
Nov 28, 20242.74002.74002.66002.66002.6600219
Nov 27, 20242.77002.82002.70002.75002.75009,985
Nov 26, 20242.81002.83002.75002.75002.750012,005
Nov 25, 20242.78002.81002.77002.81002.81001,190
Nov 22, 20242.76002.77002.76002.77002.770075
Nov 21, 20242.77002.77002.77002.77002.77001
Nov 20, 20242.86002.86002.75002.75002.75001,952
Nov 19, 20242.81002.87002.78002.78002.780091
Nov 18, 20242.76002.90002.76002.80002.80003,029
Nov 15, 20242.82002.84002.78002.84002.84001,021
Nov 14, 20242.84002.86002.81002.82002.82003,109
Nov 13, 20242.87002.91002.84002.84002.8400431
Nov 12, 20242.87002.93002.80002.85002.85002,688
Nov 11, 20242.88002.90002.83002.83002.83002,212
Nov 8, 20243.00003.00002.87002.87002.87001,769
Nov 7, 20243.26003.26002.91003.00003.00007,079
Nov 6, 20243.21003.21003.17003.17003.17001,141
Nov 5, 20243.28003.28003.19003.19003.1900501
Nov 4, 20243.24003.28003.21003.28003.28002,202
Nov 1, 20243.25003.25003.25003.25003.25001
Oct 31, 20243.21003.28003.18003.25003.2500958
Oct 30, 20243.23003.23003.17003.17003.1700533
Oct 29, 20243.23003.23003.20003.20003.2000156
Oct 28, 20243.31003.44003.13003.13003.13001,602
Oct 25, 20243.26003.50003.21003.22003.22007,254
Oct 24, 20243.10003.44003.00003.08003.080013,477
Oct 23, 20243.08003.12003.00003.00003.00002,092
Oct 22, 20243.01003.08003.01003.08003.0800701
Oct 21, 20243.07003.07002.98003.00003.00002,058
Oct 18, 20243.02003.07003.02003.07003.0700109
Oct 17, 20243.17003.18002.93003.02003.02002,658
Oct 16, 20243.15003.22003.15003.20003.20003,077
Oct 15, 20243.14003.20003.04003.20003.20004,335
Oct 14, 20243.37003.43003.16003.16003.16001,889
Oct 11, 20243.37003.37003.37003.37003.37001
Oct 10, 20243.43003.43003.34003.34003.3400260
Oct 9, 20243.42003.45003.35003.45003.4500559
Oct 8, 20243.43003.43003.42003.42003.4200310
Oct 7, 20243.46003.50003.42003.42003.4200312
Oct 4, 20243.50003.50003.46003.46003.4600142
Oct 3, 20243.50003.50003.44003.50003.5000694
Oct 2, 20243.61003.62003.38003.50003.5000823
Oct 1, 20243.63003.63003.62003.62003.6200177
Sep 30, 20243.74003.78003.60003.60003.60002,866
Sep 27, 20243.73003.74003.66003.74003.7400482
Sep 26, 20243.60003.74003.60003.74003.74004,387
Sep 25, 20243.85003.86003.78003.78003.7800332
Sep 24, 20243.81003.88003.80003.86003.8600316
Sep 23, 20243.86003.88003.80003.87003.8700312
Sep 20, 20243.79003.82003.70003.82003.82002,247
Sep 19, 20243.77003.79003.77003.79003.790075
Sep 18, 20243.72003.78003.72003.78003.7800161
Sep 17, 20243.70003.71003.65003.71003.7100604
Sep 16, 20243.75003.75003.68003.68003.6800151
Sep 13, 20243.76003.77003.70003.75003.7500691
Sep 12, 20243.77003.77003.70003.76003.7600718
Sep 11, 20243.86003.86003.69003.80003.80002,081
Sep 10, 20243.86003.86003.86003.86003.8600338
Sep 9, 20243.90003.92003.88003.88003.8800382
Sep 6, 20243.90003.92003.90003.90003.9000355
Sep 5, 20243.89003.90003.89003.90003.90002
Sep 4, 20243.92003.94003.84003.93003.93001,028
Sep 3, 20244.19004.19003.88004.04004.04001,139
Sep 2, 20244.18004.27004.16004.16004.1600930
Aug 30, 20244.20004.29004.20004.28004.280027
Aug 29, 20244.42004.42004.11004.22004.22001,564
Aug 28, 20244.54004.54004.44004.51004.5100131
Aug 27, 20244.47004.54004.46004.54004.540072
Aug 26, 20244.48004.64004.45004.45004.45001,630
Aug 23, 20244.19004.60004.19004.60004.60002,665
Aug 22, 20244.40004.40004.14004.14004.14001,513
Aug 21, 20244.63004.63004.17004.40004.40005,517
Aug 20, 20244.91004.91004.45004.67004.67003,557
Aug 19, 20245.06005.06004.90004.90004.9000683
Aug 16, 20244.97005.08004.97005.02005.0200827
Aug 15, 20244.99005.08004.93004.93004.9300940
Aug 14, 20245.00005.18004.89005.00005.00002,807
Aug 13, 20244.70005.16004.70005.00005.000018,127
Aug 12, 20243.90004.46003.90004.46004.46004,108
Aug 9, 20243.91003.91003.91003.91003.91001
Aug 8, 20243.91003.91003.91003.91003.91001
Aug 7, 20243.62003.95003.62003.95003.95002,160
Aug 6, 20243.66003.66003.60003.60003.60001,396
Aug 5, 20243.98003.98003.59003.62003.62006,647
Aug 2, 20244.10004.10004.00004.00004.0000565
Aug 1, 20244.10004.10004.01004.10004.1000202
Jul 31, 20244.02004.11004.01004.11004.1100127
Jul 30, 20244.02004.12004.01004.01004.0100140
Jul 29, 20244.08004.13004.00004.13004.1300795
Jul 26, 20244.20004.26004.08004.08004.08001,565
Jul 25, 20244.50004.50004.11004.24004.24003,139
Jul 24, 20244.67004.70004.67004.70004.7000103
Jul 23, 20244.67004.67004.67004.67004.67001
Jul 22, 20244.61004.68004.61004.68004.6800179
Jul 19, 20244.60004.67004.60004.67004.67007
Jul 18, 20244.61004.61004.61004.61004.61001
Jul 17, 20244.62004.68004.60004.60004.6000703
Jul 16, 20244.63004.63004.63004.63004.63001
Jul 15, 20244.64004.71004.62004.62004.6200111
Jul 12, 20244.80004.80004.53004.64004.64001,545
Jul 11, 20244.89004.89004.56004.56004.56003,143
Jul 10, 20245.04005.12004.80004.85004.85003,794
Jul 9, 20245.14005.26005.02005.02005.02001,437
Jul 8, 20245.08005.08005.08005.08005.0800209
Jul 5, 20244.88005.06004.83005.06005.06001,238
Jul 4, 20244.87004.87004.87004.87004.87001
Jul 3, 20244.96004.96004.88004.88004.8800289
Jul 2, 20245.00005.00005.00005.00005.00001
Jul 1, 20244.96005.08004.84005.00005.00001,676
Jun 28, 20245.00005.00005.00005.00005.00001,071
Jun 27, 20245.02005.08005.00005.00005.0000116
Jun 26, 20245.02005.02005.00005.00005.0000651
Jun 25, 20245.00005.10005.00005.10005.1000262
Jun 24, 20245.10005.10005.00005.00005.00001,040
Jun 21, 20245.08005.10005.02005.02005.0200184
Jun 20, 20245.06005.28005.06005.06005.06001,907
Jun 19, 20244.34005.20004.30005.02005.02005,322
Jun 18, 20243.82004.20003.82004.20004.20002,155
Jun 17, 20244.24004.24003.83003.85003.85005,476
Jun 14, 20244.22004.22004.06004.20004.20004,499
Jun 13, 20244.65004.65004.22004.32004.32003,228
Jun 12, 20244.81004.82004.56004.66004.6600775
Jun 11, 20244.96004.96004.68004.82004.82001,319
Jun 10, 20245.06005.06004.72005.06005.0600951
Jun 7, 20245.04005.08005.00005.08005.08001,202
Jun 6, 20245.04005.06004.76005.04005.04001,060
Jun 5, 20245.04005.08004.95005.04005.0400363
Jun 4, 20245.32005.32004.96005.04005.04002,905
Jun 3, 20245.22005.34005.22005.30005.3000275
May 31, 20245.34005.40005.20005.20005.2000633
May 30, 20245.30005.38005.28005.34005.3400604
May 29, 20245.32005.34005.28005.28005.2800348
May 28, 20245.34005.34005.30005.30005.30001,087
May 27, 20245.32005.34005.32005.34005.3400400
May 24, 20245.32005.34005.32005.34005.34005
May 23, 20245.30005.34005.30005.34005.3400555
May 22, 20245.24005.30005.24005.30005.3000165
May 21, 20245.34005.34005.24005.24005.24001,048
May 20, 20245.20005.38005.12005.34005.34001,135
May 17, 20245.42005.50005.40005.40005.40002,057
May 16, 20245.32005.48005.32005.48005.4800125
May 15, 20245.38005.38005.32005.32005.3200700
May 14, 20245.38005.48005.32005.46005.46001,203
May 13, 20245.14005.46005.14005.32005.32007,911
May 10, 20245.20005.20005.00005.16005.16003,779
May 9, 20245.16005.26005.14005.22005.22001,275
May 8, 20245.24005.24005.14005.14005.14004,035
May 7, 20245.24005.24005.20005.20005.20001,891
May 6, 20245.32005.40005.14005.14005.14002,864
May 3, 20245.44005.60005.24005.28005.28004,578
May 2, 20245.62005.62005.58005.58005.5800298
Apr 30, 20245.80005.84005.68005.68005.68001,198
Apr 29, 20245.86005.86005.74005.82005.8200134
Apr 26, 20246.32006.32005.44005.88005.880010,015
Apr 25, 20246.22006.34005.98006.34006.34001,730
Apr 24, 20246.20006.40006.20006.20006.20002,195
Apr 23, 20246.30006.30006.20006.20006.20001,056
Apr 22, 20246.50006.50006.26006.26006.26004,251
Apr 19, 20246.90006.90006.32006.50006.50002,378
Apr 18, 20247.02007.02006.90006.90006.9000646
Apr 17, 20246.94007.02006.78007.00007.00001,083
Apr 16, 20246.94006.94006.90006.90006.900091
Apr 15, 20247.00007.00006.94006.94006.94001,917
Apr 12, 20246.80007.00006.60007.00007.00007,007
Apr 11, 20246.84006.84006.60006.80006.8000439
Apr 10, 20246.24006.70006.22006.70006.70001,504
Apr 9, 20246.24006.40006.20006.22006.2200613
Apr 8, 20246.40006.58006.24006.26006.26001,234
Apr 5, 20246.50006.54006.20006.42006.42003,748
Apr 4, 20246.70006.80006.50006.50006.50003,178
Apr 3, 20246.70006.88006.70006.84006.84001,907
Apr 2, 20247.16007.32006.68006.84006.840010,677
Mar 28, 20246.58007.48006.42007.34007.340015,092
Mar 27, 20246.54006.54006.28006.28006.2800498
Mar 26, 20246.54006.62006.54006.62006.6200167
Mar 25, 20246.48006.60005.88006.60006.60004,698
Mar 22, 20246.34006.74006.26006.48006.4800587
Mar 21, 20246.40006.40006.12006.38006.3800998
Mar 20, 20246.56006.64006.40006.40006.4000226
Mar 19, 20246.36006.64006.30006.30006.3000876
Mar 18, 20246.38006.38006.28006.28006.2800301
Mar 15, 20246.48006.54006.38006.54006.5400157
Mar 14, 20246.64006.64006.48006.48006.4800611