AdVini S.A. (EPA:ALAVI)
France · Delayed Price · Currency is EUR 15.30
0.00 (0.00%)
Nov 10, 2026, 9:02 AM CET
AdVini Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 201 |
| Nov 9, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 174 |
| Nov 6, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 122 |
| Nov 5, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.95% | 426 |
| Nov 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 97 |
| Nov 3, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 191 |
| Nov 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | 503 |
| Oct 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 107 |
| Oct 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 106 |
| Oct 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 1,582 |
| Oct 27, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - | 428 |
| Oct 26, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 591 |
| Oct 23, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 253 |
| Oct 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 76 |
| Oct 21, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | -0.63% | 864 |
| 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 |