Euronext Paris · ALINV · stock
Invibes Advertising N.V. (ALINV) stock price history
Every Euronext Paris trading session of Invibes Advertising N.V. from Jul 22, 2016 to Sep 28, 2026: 2,608 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALINV adjusted close, 2016 to 2026
- €22.80
- All time high, 2022
- €2.42
- 52 week high, €0.5340 low
- 2,608
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ALINV key facts
- Invibes Advertising N.V. (ALINV) closed at €1.45 on Sep 28, 2026 on Euronext Paris.
- ALINV's all time high close is €22.80, set on Jan 20, 2022; its all time low close is €0.5480 on Jun 10, 2026.
- ALINV's 52 week range is €0.5340 to €2.42.
- ALINV returned +64.8% over the year to Sep 28, 2026 and -92.1% over five years.
- Over ten years ALINV returned -71%, -11.8% a year compounded.
- ALINV's deepest drawdown was -97.6% from Jan 20, 2022 to Jun 10, 2026.
- DataCedar holds 2,608 daily sessions of ALINV history from Jul 22, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALINV price chart, 2016 to 2026
ALINV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.1% |
| 3 months | +126.6% |
| 6 months | +95.4% |
| Year to date | +70.6% |
| 1 year | +64.8% |
| 3 years | -68.3% |
| 5 years | -92.1% |
| 10 years | -71.5% |
| Since Jul 22, 2016 | -71.0% |
| Compound annual growth, 10.2 years | -11.4% |
ALINV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €22.80 on Jan 20, 2022
- All time low close
- €0.5480 on Jun 10, 2026
- 52 week high
- €2.42 on Aug 17, 2026
- 52 week low
- €0.5340 on May 29, 2026
- Deepest drawdown
- -97.6% from Jan 20, 2022 to Jun 10, 2026, not yet recovered
- Best single session
- +57.1% on Aug 17, 2026
- Worst single session
- -33.9% on Aug 18, 2026
- Volatility, 1 year annualised
- 117.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +167%
- Worst calendar year
- 2022, -65%
ALINV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 22, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.8460 | €2.42 | €0.5340 | €1.45 | +88.3% | 1.2M | 189 |
| 2025 | €1.78 | €2.34 | €0.6780 | €0.7700 | -60.1% | 2.1M | 255 |
| 2024 | €5.36 | €7.80 | €1.84 | €1.93 | -64.0% | 527.7K | 256 |
| 2023 | €7.10 | €8.00 | €3.40 | €5.36 | -24.5% | 576K | 255 |
| 2022 | €19.90 | €23.20 | €5.96 | €7.10 | -64.5% | 617.4K | 257 |
| 2021 | €7.25 | €21.20 | €7.05 | €20.00 | +166.7% | 704.3K | 258 |
| 2020 | €4.68 | €8.50 | €4.22 | €7.50 | +60.3% | 255.3K | 257 |
| 2019 | €4.96 | €6.95 | €4.04 | €4.68 | -5.6% | 99.2K | 256 |
| 2018 | €4.92 | €6.60 | €4.60 | €4.96 | +1.0% | 26.2K | 255 |
| 2017 | €5.50 | €5.80 | €4.02 | €4.91 | -2.0% | 10.7K | 255 |
| 2016 | €5.00 | €6.20 | €4.41 | €5.01 | n/a | 26.3K | 115 |
ALINV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.45 | -12.1% |
| August 2026 | €1.65 | +120.0% |
| July 2026 | €0.7500 | +19.4% |
| June 2026 | €0.6280 | +8.3% |
| May 2026 | €0.5800 | -25.1% |
| April 2026 | €0.7740 | +4.3% |
| March 2026 | €0.7420 | -17.0% |
| February 2026 | €0.8940 | +22.5% |
| January 2026 | €0.7300 | -5.2% |
| December 2025 | €0.7700 | -3.8% |
| November 2025 | €0.8000 | -8.5% |
| October 2025 | €0.8740 | -15.6% |
About the ALINV data
Daily bars. 2,608 sessions from Jul 22, 2016 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALINV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALINV share price history
