UK markets open in 4 hours 7 minutes

Invibes Advertising N.V. (ALINV.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
17.550.00 (0.00%)
At close: 03:08PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202216.6517.5516.6517.5517.55616
29 Jun 202217.7017.7017.5517.5517.55280
28 Jun 202217.6517.7017.4517.7017.70648
27 Jun 202217.5517.8017.5017.5017.50565
24 Jun 202217.3017.5017.3017.5017.50442
23 Jun 202216.7517.1016.7517.1017.102,175
22 Jun 202217.0017.0016.7016.7016.70379
21 Jun 202216.9016.9016.9016.9016.906
20 Jun 202217.2017.2016.6016.7016.701,335
17 Jun 202217.2517.2517.2017.2017.20344
16 Jun 202217.1517.2017.0517.2017.20238
15 Jun 202216.6017.0016.6017.0017.00326
14 Jun 202217.6017.6016.3016.6516.652,480
13 Jun 202219.0019.0517.6017.8017.802,488
10 Jun 202219.0019.3018.2019.0019.003,407
09 Jun 202219.2519.3018.8018.9518.952,473
08 Jun 202219.2519.2518.9019.2519.251,026
07 Jun 202219.5519.6019.0019.0019.001,443
06 Jun 202219.6019.7019.6019.6019.601,491
03 Jun 202219.2519.6019.0019.6019.601,777
02 Jun 202219.1519.2518.9019.2519.252,322
01 Jun 202218.8519.2018.8019.2019.201,452
31 May 202218.7019.1018.7019.1019.102,454
30 May 202218.5018.9518.5018.7018.702,042
27 May 202218.2019.0018.2018.7518.751,566
26 May 202218.4019.4017.8518.5018.502,806
25 May 202218.2018.4017.6518.1518.151,904
24 May 202218.6018.9517.6017.7017.706,535
23 May 202218.4019.2017.9019.2019.2012,115
20 May 202217.1017.4017.1017.4017.40350
19 May 202216.8017.1016.8017.1017.10949
18 May 202216.8017.6016.8017.0017.001,501
17 May 202216.0516.7016.0016.7016.70566
16 May 202215.8016.3015.8015.8515.85525
13 May 202216.2516.2516.0016.0516.05221
12 May 202216.2016.2516.0016.0016.00360
11 May 202215.8516.4015.8516.4016.40329
10 May 202216.0016.2015.8015.8015.80500
09 May 202216.6016.6016.0016.0016.001,173
06 May 202217.0017.0016.6016.6016.60792
05 May 202217.2017.2016.9516.9516.95260
04 May 202217.2017.2017.0517.0517.05348
03 May 202217.2017.4517.2017.2517.25621
02 May 202217.6517.9517.4017.4017.40190
29 Apr 202217.6517.9517.6017.6017.60352
28 Apr 202217.5517.7017.3017.6017.606,532
27 Apr 202217.0017.5516.8017.5517.551,214
26 Apr 202217.8018.0017.6017.6017.60437
25 Apr 202218.0018.0017.8017.8017.801,193
22 Apr 202218.3018.3018.0018.0018.00520
21 Apr 202217.6518.5017.6518.3518.355,510
20 Apr 202217.8017.8017.6017.6017.6089
19 Apr 202217.8017.8017.8017.8017.80396
14 Apr 202217.2017.8017.2017.8017.80820
13 Apr 202217.9518.0017.3017.3017.301,301
12 Apr 202217.9517.9517.9017.9517.95381
11 Apr 202218.2018.2018.0018.0018.00156
08 Apr 202217.7518.1517.5018.1518.15700
07 Apr 202218.0518.0517.8017.8017.80326
06 Apr 202218.3019.0018.0018.0018.002,100
05 Apr 202219.2519.2518.0018.0018.001,656
04 Apr 202219.3019.5519.1019.1019.101,047
01 Apr 202219.3019.3019.0019.2019.201,724
31 Mar 202219.5019.6018.9018.9018.901,052
30 Mar 202219.9020.2019.5019.5019.509,499
29 Mar 202220.0020.0019.5020.0020.003,162
28 Mar 202219.8020.0019.5019.9019.902,597
25 Mar 202219.6019.9019.3019.5019.502,671
24 Mar 202219.4019.4019.0019.4019.402,412
23 Mar 202217.6019.0017.2019.0019.005,831
22 Mar 202217.0017.8016.8017.8017.802,243
21 Mar 202215.7016.4015.7016.4016.401,428
18 Mar 202215.4015.7015.2015.7015.70990
17 Mar 202215.8016.1015.2015.2015.202,141
16 Mar 202214.9015.8014.9015.6015.603,821
15 Mar 202214.6014.8014.6014.8014.80124
14 Mar 202215.0015.0014.6014.9014.90491
11 Mar 202214.6014.9014.6014.9014.90350
10 Mar 202215.0015.0014.8014.8014.80257
09 Mar 202214.1014.6013.8014.6014.601,204
08 Mar 202213.9015.2013.4014.3014.304,341
07 Mar 202214.8014.8013.0013.9013.903,912
04 Mar 202216.0016.0014.7014.7014.703,787
03 Mar 202215.8016.6015.8015.8015.801,759
02 Mar 202215.4015.8015.4015.8015.80453
01 Mar 202215.6015.7015.2015.3015.30771
28 Feb 202215.6015.8015.4015.6015.60954
25 Feb 202215.2016.0015.2015.9015.903,129
24 Feb 202214.8016.2014.5015.6015.608,479
23 Feb 202216.5016.9016.5016.7016.70287
22 Feb 202216.2016.8015.4016.6016.601,990
21 Feb 202217.7018.1016.0016.7016.708,288
18 Feb 202218.1018.2017.7017.9017.901,336
17 Feb 202218.2018.7017.7017.9017.904,042
16 Feb 202217.9018.3017.5018.2018.20915
15 Feb 202217.9018.0017.3018.0018.001,912
14 Feb 202218.5018.5017.0018.0018.002,249
11 Feb 202217.6018.2017.5017.8017.802,743
10 Feb 202217.8017.8017.5017.5017.504,065
09 Feb 202218.1018.1017.6017.7017.701,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...