AdVini S.A. (EPA:ALAVI)
France · Delayed Price · Currency is EUR 16.40
+0.10 (0.61%)
Aug 21, 2026, 11:30 AM CET
AdVini Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 1 |
| Aug 11, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | 26 |
| Aug 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Aug 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 86 |
| Aug 6, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 5 |
| Aug 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 49 |
| Aug 4, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 50 |
| Aug 3, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 46 |
| Jul 31, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1 |
| Jul 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 50 |
| Jul 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 6 |
| Jul 28, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.21% | 176 |
| Jul 27, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -1.20% | 458 |
| Jul 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 88 |
| Jul 23, 2026 | 17.20 | 17.20 | 16.60 | 16.70 | 16.70 | -2.91% | 529 |
| Jul 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 1 |
| Jul 21, 2026 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | - | 105 |
| Jul 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 174 |
| Jul 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1 |
| Jul 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1 |
| Jul 15, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | 75 |
| Jul 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 67 |
| Jul 13, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 293 |
| Jul 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 66 |
| Jul 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 61 |
| Jul 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 1 |
| Jul 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 385 |
| Jul 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 262 |
| Jul 3, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 553 |
| Jul 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 6 |
| Jul 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 331 |
| Jun 30, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 1.16% | 420 |
| Jun 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 50 |
| Jun 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 87 |
| Jun 25, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | 5 |
| Jun 24, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 319 |
| Jun 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 302 |
| Jun 22, 2026 | 16.60 | 17.00 | 16.50 | 17.00 | 17.00 | 2.41% | 592 |
| Jun 19, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.22% | 121 |
| Jun 18, 2026 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -2.38% | 402 |
| Jun 17, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 162 |
| Jun 16, 2026 | 17.00 | 17.20 | 16.60 | 16.60 | 16.60 | -2.35% | 732 |
| Jun 15, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | - | 15,642 |