AdVini S.A. (EPA:ALAVI)

France flag France · Delayed Price · Currency is EUR
12.20
-0.20 (-1.61%)
Sep 5, 2025, 3:26 PM CET

AdVini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202512.4012.5012.1012.2012.20-1.61%891
Sep 4, 202512.4012.4012.4012.4012.40-101
Sep 3, 202512.4012.4012.4012.4012.40-21
Sep 2, 202512.4012.4012.4012.4012.40-21
Sep 1, 202512.4012.4012.4012.4012.40-21
Aug 29, 202512.4012.4012.4012.4012.40-59
Aug 28, 202512.2012.4012.2012.4012.402.48%72
Aug 27, 202512.1012.2012.1012.1012.10-3
Aug 26, 202512.1012.2012.1012.1012.10-110
Aug 25, 202512.0012.1012.0012.1012.100.83%30
Aug 22, 202512.0012.0012.0012.0012.00-0.83%1
Aug 21, 202512.0012.1012.0012.1012.10-28
Aug 20, 202512.0012.1012.0012.1012.10-27
Aug 19, 202512.0012.1012.0012.1012.100.83%47
Aug 18, 202512.1012.1012.0012.0012.00-31
Aug 15, 202512.0012.0012.0012.0012.000.84%1
Aug 14, 202512.0012.2011.9011.9011.900.85%46
Aug 13, 202511.9011.9011.8011.8011.80-9
Aug 12, 202512.1012.1011.8011.8011.80-1.67%137
Aug 11, 202512.0012.0012.0012.0012.00-0.83%41
Aug 8, 202511.9012.1011.8012.1012.101.68%13
Aug 7, 202511.8011.9011.8011.9011.90-3.25%841
Aug 6, 202512.3012.3012.2012.3012.30-81
Aug 5, 202512.3012.3012.3012.3012.300.82%3
Aug 4, 202512.3012.3012.2012.2012.20-0.81%64
Aug 1, 202512.4012.4012.3012.3012.30-0.81%21
Jul 31, 202512.4012.4012.4012.4012.40-1
Jul 30, 202512.4012.4012.4012.4012.400.81%1
Jul 29, 202512.4012.4012.3012.3012.30-0.81%255
Jul 28, 202512.3012.4012.3012.4012.400.81%183
Jul 25, 202512.6012.6012.3012.3012.30-2.38%278
Jul 24, 202512.6012.6012.6012.6012.600.80%13
Jul 23, 202512.5012.5012.5012.5012.50-1
Jul 22, 202512.6012.6012.5012.5012.50-0.79%79
Jul 21, 202512.4012.6012.4012.6012.601.61%82
Jul 18, 202512.4012.4012.4012.4012.40-1
Jul 17, 202512.4012.4012.4012.4012.40-1
Jul 16, 202512.3012.4012.3012.4012.400.81%51
Jul 15, 202512.2012.4012.2012.3012.300.82%189
Jul 14, 202512.3012.4012.2012.2012.20-0.81%20
Jul 11, 202512.3012.4012.3012.3012.30-1.60%437
Jul 10, 202512.5012.5012.5012.5012.50-1
Jul 9, 202512.5012.5012.5012.5012.50-8
Jul 8, 202512.5012.6012.5012.5012.50-22
Jul 7, 202512.9012.9012.0012.5012.50-3.10%1,149
Jul 4, 202512.9012.9012.9012.9012.90-101
Jul 3, 202512.9012.9012.9012.9012.90-100
Jul 2, 202512.9012.9012.9012.9012.90-87
Jul 1, 202512.9012.9012.9012.9012.90-87
Jun 30, 202512.9012.9012.9012.9012.90-1