Skip to main content
logo
AdVini S.A. (EPA:ALAVI)
France flag France · Delayed Price · Currency is EUR
13.70
0.00 (0.00%)
Mar 12, 2026, 9:03 AM CET

AdVini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202613.7013.7013.7013.70--31
Mar 11, 202613.7013.7013.6013.7013.70-7
Mar 10, 202613.6013.7013.6013.7013.700.74%152
Mar 9, 202614.0014.0013.6013.6013.60-2.86%571
Mar 6, 202614.3014.3014.0014.0014.00-1.41%182
Mar 5, 202614.1014.2014.1014.2014.200.71%108
Mar 4, 202614.4014.4013.9014.1014.101.44%75
Mar 3, 202614.3014.3013.9013.9013.90-2.11%876
Mar 2, 202614.2014.2014.2014.2014.20-0.70%95
Feb 27, 202614.4014.4014.3014.3014.30-0.69%217
Feb 26, 202614.3014.4014.3014.4014.400.70%138
Feb 25, 202614.4014.5014.3014.3014.30-1,101
Feb 24, 202614.4014.4014.3014.3014.30-0.69%148
Feb 23, 202614.3014.4014.3014.4014.400.70%194
Feb 20, 202614.3014.5014.3014.3014.30-1.38%621
Feb 19, 202614.5014.6014.5014.5014.50-12
Feb 18, 202614.7014.7014.5014.5014.50-0.68%409
Feb 17, 202614.6014.6014.6014.6014.600.69%149
Feb 16, 202614.5014.7014.4014.5014.50-1,478
Feb 13, 202614.6014.6014.5014.5014.50-0.68%105
Feb 12, 202614.7014.7014.6014.6014.60-0.68%370
Feb 11, 202614.7014.7014.7014.7014.70-230
Feb 10, 202614.5014.7014.5014.7014.701.38%372
Feb 9, 202614.5014.6014.5014.5014.50-171
Feb 6, 202614.4014.5014.4014.5014.500.69%317
Feb 5, 202614.5014.5014.3014.4014.40-0.69%526
Feb 4, 202614.5014.5014.5014.5014.50-12
Feb 3, 202614.5014.5014.5014.5014.50-2
Feb 2, 202614.5014.5014.5014.5014.500.69%155
Jan 30, 202614.4014.5014.4014.4014.40-330
Jan 29, 202614.5014.5014.4014.4014.40-0.69%568
Jan 28, 202614.4014.5014.4014.5014.500.69%288
Jan 27, 202614.3014.4014.3014.4014.401.41%186
Jan 26, 202614.1014.3014.1014.2014.200.71%988
Jan 23, 202614.1014.1014.1014.1014.10-9
Jan 22, 202614.1014.2014.1014.1014.10-150
Jan 21, 202614.1014.1014.0014.1014.10-670
Jan 20, 202614.2014.2014.1014.1014.10-0.70%602
Jan 19, 202614.1014.4014.1014.2014.200.71%715
Jan 16, 202614.0014.1013.9014.1014.100.71%423
Jan 15, 202614.1014.1014.0014.0014.00-0.71%430
Jan 14, 202614.2014.2014.1014.1014.10-187
Jan 13, 202614.1014.1014.1014.1014.10-145
Jan 12, 202614.3014.3013.9014.1014.10-1.40%1,304
Jan 9, 202613.9014.5013.9014.3014.302.88%1,988
Jan 8, 202613.8013.9013.8013.9013.900.72%288
Jan 7, 202613.8013.8013.7013.8013.80-1,433
Jan 6, 202613.8013.8013.8013.8013.80-202
Jan 5, 202613.5013.9013.5013.8013.802.99%807
Jan 2, 202613.3013.7013.3013.4013.400.75%1,688