AdVini S.A. (EPA:ALAVI)
France · Delayed Price · Currency is EUR 14.30
-0.20 (-1.38%)
Feb 20, 2026, 2:15 PM CET
AdVini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 621 |
| Feb 19, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 12 |
| Feb 18, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 409 |
| Feb 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 149 |
| Feb 16, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | - | 1,478 |
| Feb 13, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 105 |
| Feb 12, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 370 |
| Feb 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 230 |
| Feb 10, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 372 |
| Feb 9, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 171 |
| Feb 6, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 317 |
| Feb 5, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 526 |
| Feb 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 12 |
| Feb 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2 |
| Feb 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 155 |
| Jan 30, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - | 330 |
| Jan 29, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 568 |
| Jan 28, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 288 |
| Jan 27, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | 186 |
| Jan 26, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 988 |
| Jan 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 9 |
| Jan 22, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | - | 150 |
| Jan 21, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - | 670 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 602 |
| Jan 19, 2026 | 14.10 | 14.40 | 14.10 | 14.20 | 14.20 | 0.71% | 715 |
| Jan 16, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 423 |
| Jan 15, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 430 |
| Jan 14, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - | 187 |
| Jan 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 145 |
| Jan 12, 2026 | 14.30 | 14.30 | 13.90 | 14.10 | 14.10 | -1.40% | 1,304 |
| Jan 9, 2026 | 13.90 | 14.50 | 13.90 | 14.30 | 14.30 | 2.88% | 1,988 |
| Jan 8, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 288 |
| Jan 7, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 1,433 |
| Jan 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 202 |
| Jan 5, 2026 | 13.50 | 13.90 | 13.50 | 13.80 | 13.80 | 2.99% | 807 |
| Jan 2, 2026 | 13.30 | 13.70 | 13.30 | 13.40 | 13.40 | 0.75% | 1,688 |
| Dec 31, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 201 |
| Dec 30, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 790 |
| Dec 29, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 1,178 |
| Dec 24, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 88 |
| Dec 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Dec 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 212 |
| Dec 19, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 70 |
| Dec 18, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 263 |
| Dec 17, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 80 |
| Dec 16, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 3.23% | 660 |
| Dec 15, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 144 |
| Dec 12, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 111 |
| Dec 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 77 |
| Dec 10, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 285 |