Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,151.98 +7.85 (+0.10%) Bitcoin USD
57,162.51 -4,881.81 (-7.87%) CMC Crypto 200
1,235.14 -103.92 (-7.77%)
Invibes Advertising N.V. (ALINV.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:32PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.80 | 5.84 | 5.68 | 5.68 | 5.68 | 1,198 |
| 29 Apr 2024 | 5.86 | 5.86 | 5.74 | 5.82 | 5.82 | 134 |
| 26 Apr 2024 | 6.32 | 6.32 | 5.44 | 5.88 | 5.88 | 10,015 |
| 25 Apr 2024 | 6.22 | 6.34 | 5.98 | 6.34 | 6.34 | 1,730 |
| 24 Apr 2024 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | 2,195 |
| 23 Apr 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 1,056 |
| 22 Apr 2024 | 6.50 | 6.50 | 6.26 | 6.26 | 6.26 | 4,251 |
| 19 Apr 2024 | 6.90 | 6.90 | 6.32 | 6.50 | 6.50 | 2,378 |
| 18 Apr 2024 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | 646 |
| 17 Apr 2024 | 6.94 | 7.02 | 6.78 | 7.00 | 7.00 | 1,083 |
| 16 Apr 2024 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 91 |
| 15 Apr 2024 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 1,917 |
| 12 Apr 2024 | 6.80 | 7.00 | 6.60 | 7.00 | 7.00 | 7,007 |
| 11 Apr 2024 | 6.84 | 6.84 | 6.60 | 6.80 | 6.80 | 439 |
| 10 Apr 2024 | 6.24 | 6.70 | 6.22 | 6.70 | 6.70 | 1,504 |
| 09 Apr 2024 | 6.24 | 6.40 | 6.20 | 6.22 | 6.22 | 613 |
| 08 Apr 2024 | 6.40 | 6.58 | 6.24 | 6.26 | 6.26 | 1,234 |
| 05 Apr 2024 | 6.50 | 6.54 | 6.20 | 6.42 | 6.42 | 3,748 |
| 04 Apr 2024 | 6.70 | 6.80 | 6.50 | 6.50 | 6.50 | 3,178 |
| 03 Apr 2024 | 6.70 | 6.88 | 6.70 | 6.84 | 6.84 | 1,907 |
| 02 Apr 2024 | 7.16 | 7.32 | 6.68 | 6.84 | 6.84 | 10,677 |
| 28 Mar 2024 | 6.58 | 7.48 | 6.42 | 7.34 | 7.34 | 15,092 |
| 27 Mar 2024 | 6.54 | 6.54 | 6.28 | 6.28 | 6.28 | 498 |
| 26 Mar 2024 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | 167 |
| 25 Mar 2024 | 6.48 | 6.60 | 5.88 | 6.60 | 6.60 | 4,698 |
| 22 Mar 2024 | 6.34 | 6.74 | 6.26 | 6.48 | 6.48 | 587 |
| 21 Mar 2024 | 6.40 | 6.40 | 6.12 | 6.38 | 6.38 | 998 |
| 20 Mar 2024 | 6.56 | 6.64 | 6.40 | 6.40 | 6.40 | 226 |
| 19 Mar 2024 | 6.36 | 6.64 | 6.30 | 6.30 | 6.30 | 876 |
| 18 Mar 2024 | 6.38 | 6.38 | 6.28 | 6.28 | 6.28 | 301 |
| 15 Mar 2024 | 6.48 | 6.54 | 6.38 | 6.54 | 6.54 | 157 |
| 14 Mar 2024 | 6.64 | 6.64 | 6.48 | 6.48 | 6.48 | 611 |
| 13 Mar 2024 | 6.88 | 6.88 | 6.44 | 6.70 | 6.70 | 969 |
| 12 Mar 2024 | 6.84 | 6.96 | 6.80 | 6.96 | 6.96 | 2,073 |
| 11 Mar 2024 | 6.98 | 7.00 | 6.80 | 6.80 | 6.80 | 1,071 |
| 08 Mar 2024 | 6.32 | 6.90 | 6.30 | 6.90 | 6.90 | 3,233 |
| 07 Mar 2024 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | 234 |
| 06 Mar 2024 | 6.28 | 6.48 | 6.28 | 6.40 | 6.40 | 587 |
| 05 Mar 2024 | 6.60 | 6.70 | 6.16 | 6.26 | 6.26 | 3,381 |
| 04 Mar 2024 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | 295 |
| 01 Mar 2024 | 6.60 | 6.70 | 6.52 | 6.52 | 6.52 | 370 |
| 29 Feb 2024 | 6.58 | 6.72 | 6.50 | 6.50 | 6.50 | 648 |
| 28 Feb 2024 | 6.94 | 7.06 | 6.50 | 6.50 | 6.50 | 1,080 |
| 27 Feb 2024 | 7.06 | 7.16 | 6.94 | 6.94 | 6.94 | 1,142 |
| 26 Feb 2024 | 7.08 | 7.18 | 7.08 | 7.08 | 7.08 | 275 |
| 23 Feb 2024 | 7.10 | 7.10 | 7.04 | 7.06 | 7.06 | 1,300 |
| 22 Feb 2024 | 7.28 | 7.34 | 7.00 | 7.34 | 7.34 | 3,099 |
| 21 Feb 2024 | 6.50 | 7.40 | 6.50 | 7.36 | 7.36 | 6,621 |
| 20 Feb 2024 | 6.02 | 6.40 | 6.00 | 6.40 | 6.40 | 3,135 |
| 19 Feb 2024 | 6.40 | 6.40 | 5.82 | 6.00 | 6.00 | 1,644 |
| 16 Feb 2024 | 6.62 | 6.62 | 6.40 | 6.40 | 6.40 | 3,317 |
| 15 Feb 2024 | 6.60 | 6.76 | 6.60 | 6.62 | 6.62 | 137 |
| 14 Feb 2024 | 6.76 | 6.76 | 6.60 | 6.60 | 6.60 | 330 |
| 13 Feb 2024 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | 2,365 |
| 12 Feb 2024 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | 1,404 |
| 09 Feb 2024 | 5.92 | 7.00 | 5.92 | 6.60 | 6.60 | 5,519 |
| 08 Feb 2024 | 6.32 | 6.46 | 5.80 | 5.90 | 5.90 | 5,203 |
| 07 Feb 2024 | 6.54 | 6.58 | 6.32 | 6.32 | 6.32 | 1,262 |
| 06 Feb 2024 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | 477 |
| 05 Feb 2024 | 6.82 | 6.84 | 6.60 | 6.84 | 6.84 | 689 |
| 02 Feb 2024 | 6.92 | 6.94 | 6.78 | 6.90 | 6.90 | 219 |
| 01 Feb 2024 | 7.00 | 7.00 | 6.76 | 6.76 | 6.76 | 634 |
| 31 Jan 2024 | 7.32 | 7.36 | 6.76 | 6.82 | 6.82 | 10,126 |
| 30 Jan 2024 | 7.78 | 7.80 | 7.10 | 7.30 | 7.30 | 4,614 |
| 29 Jan 2024 | 7.66 | 7.80 | 7.52 | 7.80 | 7.80 | 4,933 |
| 26 Jan 2024 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | 6,815 |
| 25 Jan 2024 | 6.54 | 7.80 | 6.54 | 7.00 | 7.00 | 7,150 |
| 24 Jan 2024 | 5.80 | 6.48 | 5.78 | 6.48 | 6.48 | 4,879 |
| 23 Jan 2024 | 5.98 | 5.98 | 5.72 | 5.96 | 5.96 | 3,094 |
| 22 Jan 2024 | 6.00 | 6.02 | 5.92 | 6.02 | 6.02 | 50 |
| 19 Jan 2024 | 5.98 | 6.16 | 5.86 | 5.90 | 5.90 | 2,019 |
| 18 Jan 2024 | 5.98 | 6.14 | 5.92 | 5.92 | 5.92 | 1,790 |
| 17 Jan 2024 | 5.88 | 6.12 | 5.86 | 6.04 | 6.04 | 1,880 |
| 16 Jan 2024 | 5.40 | 5.92 | 5.40 | 5.90 | 5.90 | 3,285 |
| 15 Jan 2024 | 5.52 | 5.52 | 5.36 | 5.38 | 5.38 | 1,566 |
| 12 Jan 2024 | 5.38 | 5.54 | 5.28 | 5.40 | 5.40 | 939 |
| 11 Jan 2024 | 5.30 | 5.40 | 5.26 | 5.40 | 5.40 | 631 |
| 10 Jan 2024 | 5.28 | 5.40 | 5.28 | 5.28 | 5.28 | 905 |
| 09 Jan 2024 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | 67 |
| 08 Jan 2024 | 5.26 | 5.36 | 5.26 | 5.32 | 5.32 | 389 |
| 05 Jan 2024 | 5.06 | 5.36 | 5.06 | 5.36 | 5.36 | 1,451 |
| 04 Jan 2024 | 5.32 | 5.32 | 5.14 | 5.14 | 5.14 | 505 |
| 03 Jan 2024 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | 321 |
| 02 Jan 2024 | 5.36 | 5.42 | 5.22 | 5.22 | 5.22 | 1,230 |
| 29 Dec 2023 | 4.98 | 5.44 | 4.88 | 5.36 | 5.36 | 4,004 |
| 28 Dec 2023 | 4.97 | 5.04 | 4.86 | 5.04 | 5.04 | 1,201 |
| 27 Dec 2023 | 4.96 | 5.04 | 4.96 | 4.96 | 4.96 | 1,032 |
| 22 Dec 2023 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 500 |
| 21 Dec 2023 | 4.95 | 5.06 | 4.85 | 5.06 | 5.06 | 1,230 |
| 20 Dec 2023 | 4.88 | 5.00 | 4.79 | 5.00 | 5.00 | 6,567 |
| 19 Dec 2023 | 4.85 | 4.96 | 4.84 | 4.84 | 4.84 | 151 |
| 18 Dec 2023 | 4.98 | 5.08 | 4.76 | 4.76 | 4.76 | 8,494 |
| 15 Dec 2023 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | 442 |
| 14 Dec 2023 | 4.96 | 4.96 | 4.77 | 4.95 | 4.95 | 1,736 |
| 13 Dec 2023 | 4.71 | 4.84 | 4.70 | 4.84 | 4.84 | 701 |
| 12 Dec 2023 | 4.75 | 4.86 | 4.67 | 4.67 | 4.67 | 840 |
| 11 Dec 2023 | 4.82 | 4.86 | 4.72 | 4.72 | 4.72 | 644 |
| 08 Dec 2023 | 4.91 | 4.91 | 4.72 | 4.87 | 4.87 | 796 |
| 07 Dec 2023 | 4.89 | 4.95 | 4.88 | 4.95 | 4.95 | 14 |
| 06 Dec 2023 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | 241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.