AdVini S.A. (EPA:ALAVI)
France · Delayed Price · Currency is EUR 16.70
0.00 (0.00%)
Jul 31, 2026, 9:00 AM CET
AdVini Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 31 |
| Jun 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 49 |
| Jun 10, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 165 |
| Jun 9, 2026 | 16.90 | 16.90 | 16.30 | 16.80 | 16.80 | -0.59% | 440 |
| Jun 8, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 87 |
| Jun 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 108 |
| Jun 4, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 260 |
| Jun 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 164 |
| Jun 2, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 107 |
| Jun 1, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 137 |
| May 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1 |
| May 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1 |
| May 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 18 |
| May 26, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 2.47% | 284 |
| May 25, 2026 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -4.71% | 1,280 |