Invibes advertising (ALINV)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -10.2189781022 | 2.74 | 2.75 | 2.26 | 3473 | 2.62697546 | DE |
| 4 | -0.75 | -23.3644859813 | 3.21 | 3.26 | 2.26 | 2720 | 2.78430794 | DE |
| 12 | -1.4 | -36.2694300518 | 3.86 | 3.88 | 2.26 | 1930 | 3.06840242 | DE |
| 26 | -2.86 | -53.7593984962 | 5.32 | 5.32 | 2.26 | 1716 | 3.82432876 | DE |
| 52 | -2.42 | -49.5901639344 | 4.88 | 7.8 | 2.26 | 1906 | 5.14494752 | DE |
| 156 | -17.54 | -87.7 | 20 | 23.2 | 2.26 | 2176 | 8.73958625 | DE |
| 260 | -3.04 | -55.2727272727 | 5.5 | 23.2 | 2.26 | 2091 | 10.01460003 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 2.55 | -0.18 | -6.59 | 2.63 | 2.63 | 2.33 | 7237 |
| 1733160600 | 2.73 | 0.07 | 2.63 | 2.75 | 2.75 | 2.5099999 | 4818 |
| 1732901400 | 2.66 | 0 | 0.00 | 2.66 | 2.7 | 2.66 | 1619 |
| 1732815000 | 2.66 | -0.09 | -3.27 | 2.74 | 2.74 | 2.66 | 219 |
| 1732728600 | 2.75 | 0 | 0.00 | 2.77 | 2.82 | 2.7 | 9985 |
| 1732642200 | 2.75 | -0.06 | -2.14 | 2.81 | 2.83 | 2.75 | 12005 |
| 1732555800 | 2.81 | 0.04 | 1.44 | 2.7799999 | 2.81 | 2.77 | 1190 |
| 1732296600 | 2.77 | 0 | 0.00 | 2.7599999 | 2.77 | 2.7599999 | 75 |
| 1732210200 | 2.77 | 0.02 | 0.73 | 2.77 | 2.77 | 2.77 | 1 |
| 1732123800 | 2.75 | -0.03 | -1.08 | 2.86 | 2.86 | 2.75 | 1952 |
| 1732037400 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.87 | 2.7799999 | 91 |
| 1731951000 | 2.8 | -0.04 | -1.41 | 2.7599999 | 2.9 | 2.7599999 | 3029 |
| 1731691800 | 2.84 | 0.02 | 0.71 | 2.82 | 2.84 | 2.7799999 | 1021 |
| 1731605400 | 2.82 | -0.01 | -0.35 | 2.84 | 2.86 | 2.81 | 3109 |
| 1731519000 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1731432600 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1731346200 | 2.83 | -0.04 | -1.39 | 2.88 | 2.9 | 2.83 | 2212 |
| 1731087000 | 2.87 | -0.13 | -4.33 | 3 | 3 | 2.87 | 1769 |
| 1731000600 | 3 | -0.17 | -5.36 | 3.2599999 | 3.2599999 | 2.91 | 7079 |
| 1730914200 | 3.17 | -0.02 | -0.63 | 3.21 | 3.21 | 3.17 | 1141 |
| 1730827800 | 3.19 | -0.09 | -2.74 | 3.2799999 | 3.2799999 | 3.19 | 501 |
| 1730741400 | 3.2799999 | 0.03 | 0.92 | 3.24 | 3.2799999 | 3.21 | 2202 |
| 1730482200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 1 |
| 1730395800 | 3.25 | 0.08 | 2.52 | 3.21 | 3.2799999 | 3.18 | 958 |
| 1730309400 | 3.17 | -0.03 | -0.94 | 3.23 | 3.23 | 3.17 | 533 |
| 1730223000 | 3.2 | 0.07 | 2.24 | 3.23 | 3.23 | 3.2 | 156 |
| 1730136600 | 3.13 | -0.09 | -2.80 | 3.31 | 3.44 | 3.13 | 1602 |
| 1729873800 | 3.22 | 0.14 | 4.55 | 3.2599999 | 3.5 | 3.21 | 7254 |
| 1729787400 | 3.08 | 0.08 | 2.67 | 3.1 | 3.44 | 3 | 13477 |
| 1729701000 | 3 | -0.08 | -2.60 | 3.08 | 3.12 | 3 | 2092 |
| 1729614600 | 3.08 | 0.08 | 2.67 | 3.0099999 | 3.08 | 3.0099999 | 701 |
| 1729528200 | 3 | -0.07 | -2.28 | 3.07 | 3.07 | 2.98 | 2058 |
| 1729269000 | 3.07 | 0.05 | 1.66 | 3.02 | 3.07 | 3.02 | 109 |
| 1729182600 | 3.02 | -0.18 | -5.63 | 3.17 | 3.18 | 2.93 | 2658 |
| 1729096200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1729009800 | 3.2 | 0.04 | 1.27 | 3.14 | 3.2 | 3.04 | 4335 |
| 1728923400 | 3.16 | -0.21 | -6.23 | 3.37 | 3.43 | 3.16 | 1889 |
| 1728664200 | 3.37 | -0.08 | -2.32 | 3.37 | 3.37 | 3.37 | 1 |
| 1728577800 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1728491400 | 3.45 | 0.03 | 0.88 | 3.42 | 3.45 | 3.35 | 559 |
| 1728405000 | 3.42 | 0 | 0.00 | 3.43 | 3.43 | 3.42 | 310 |
| 1728318600 | 3.42 | -0.04 | -1.16 | 3.46 | 3.5 | 3.42 | 312 |
| 1728059400 | 3.46 | -0.04 | -1.14 | 3.5 | 3.5 | 3.46 | 142 |
| 1727973000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.44 | 694 |
| 1727886600 | 3.5 | -0.12 | -3.31 | 3.61 | 3.62 | 3.38 | 823 |
| 1727800200 | 3.62 | 0.02 | 0.56 | 3.63 | 3.63 | 3.62 | 177 |
| 1727713800 | 3.6 | -0.14 | -3.74 | 3.74 | 3.78 | 3.6 | 2866 |
| 1727454600 | 3.74 | 0 | 0.00 | 3.73 | 3.74 | 3.66 | 482 |
| 1727368200 | 3.74 | -0.04 | -1.06 | 3.6 | 3.74 | 3.6 | 4387 |
| 1727281800 | 3.78 | -0.08 | -2.07 | 3.85 | 3.86 | 3.78 | 332 |
| 1727195400 | 3.86 | -0.01 | -0.26 | 3.81 | 3.88 | 3.8 | 316 |
| 1727109000 | 3.87 | 0.05 | 1.31 | 3.86 | 3.88 | 3.8 | 312 |
| 1726849800 | 3.82 | 0.03 | 0.79 | 3.79 | 3.82 | 3.7 | 2247 |
| 1726763400 | 3.79 | 0.01 | 0.26 | 3.77 | 3.79 | 3.77 | 75 |
| 1726677000 | 3.78 | 0.07 | 1.89 | 3.72 | 3.78 | 3.72 | 161 |
| 1726590600 | 3.71 | 0.03 | 0.82 | 3.7 | 3.71 | 3.65 | 604 |
| 1726504200 | 3.68 | -0.07 | -1.87 | 3.75 | 3.75 | 3.68 | 151 |
| 1726245000 | 3.75 | -0.01 | -0.27 | 3.76 | 3.77 | 3.7 | 691 |
| 1726158600 | 3.76 | -0.04 | -1.05 | 3.77 | 3.77 | 3.7 | 718 |
| 1726072200 | 3.8 | -0.06 | -1.55 | 3.86 | 3.86 | 3.69 | 2081 |
| 1725985800 | 3.86 | -0.02 | -0.52 | 3.86 | 3.86 | 3.86 | 338 |
| 1725899400 | 3.88 | -0.02 | -0.51 | 3.9 | 3.92 | 3.88 | 382 |
| 1725640200 | 3.9 | 0 | 0.00 | 3.9 | 3.92 | 3.9 | 355 |
| 1725553800 | 3.9 | -0.03 | -0.76 | 3.89 | 3.9 | 3.89 | 2 |
| 1725467400 | 3.93 | -0.11 | -2.72 | 3.92 | 3.94 | 3.84 | 1028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
