AdVini S.A. (EPA:ALAVI)
France · Delayed Price · Currency is EUR 15.80
0.00 (0.00%)
Oct 21, 2026, 2:48 PM CEST
AdVini Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 15.70 | 15.80 | 15.50 | 15.80 | 15.80 | - | 609 |
| Oct 20, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - | 177 |
| Oct 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 612 |
| Oct 16, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 62 |
| Oct 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 258 |
| Oct 14, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 354 |
| Oct 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1 |
| Oct 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 320 |
| Oct 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1 |
| Oct 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 251 |
| Oct 7, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | 79 |
| Oct 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | 69 |
| Oct 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 268 |
| Oct 2, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 1.32% | 367 |
| Oct 1, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | 565 |
| Sep 30, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -3.18% | 959 |
| Sep 29, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | 54 |
| Sep 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 5 |
| Sep 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | 53 |
| Sep 24, 2026 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | -0.65% | 711 |
| Sep 23, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 462 |
| Sep 22, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 46 |
| Sep 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1 |
| Sep 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1 |
| Sep 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1 |
| Sep 16, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 409 |
| Sep 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 125 |
| Sep 14, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 71 |
| Sep 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1 |
| Sep 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1 |
| Sep 9, 2026 | 15.80 | 15.80 | 15.40 | 15.70 | 15.70 | -0.63% | 797 |
| Sep 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 360 |
| Sep 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 110 |
| Sep 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 7 |
| Sep 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1 |
| Sep 2, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 340 |
| Sep 1, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 132 |
| Aug 31, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 125 |
| Aug 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 6 |
| Aug 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 122 |
| Aug 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 299 |
| Aug 25, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 233 |
| Aug 24, 2026 | 16.20 | 16.20 | 15.40 | 15.80 | 15.80 | -3.66% | 973 |
| Aug 21, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | 83 |
| Aug 20, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | 604 |
| Aug 19, 2026 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | - | 16 |
| Aug 18, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 103 |
| Aug 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 24 |
| Aug 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | 2 |
| Aug 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 1 |