AdVini S.A. (EPA:ALAVI)
France · Delayed Price · Currency is EUR 16.80
-0.10 (-0.59%)
Apr 2, 2026, 9:55 AM CET
AdVini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | - | - | 745 |
| Mar 31, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.81% | 420 |
| Mar 30, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 678 |
| Mar 27, 2026 | 16.80 | 17.00 | 16.70 | 16.90 | 16.90 | - | 957 |
| Mar 26, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | 71 |
| Mar 25, 2026 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | - | 702 |
| Mar 24, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.21% | 294 |
| Mar 23, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -4.62% | 1,004 |
| Mar 20, 2026 | 17.30 | 17.50 | 16.90 | 17.30 | 17.30 | 0.58% | 1,000 |
| Mar 19, 2026 | 17.60 | 17.80 | 17.10 | 17.20 | 17.20 | -2.27% | 1,093 |
| Mar 18, 2026 | 17.00 | 17.70 | 17.00 | 17.60 | 17.60 | 3.53% | 1,377 |
| Mar 17, 2026 | 16.80 | 18.40 | 16.70 | 17.00 | 17.00 | 1.80% | 3,351 |
| Mar 16, 2026 | 16.40 | 17.00 | 15.80 | 16.70 | 16.70 | 6.37% | 3,346 |
| Mar 13, 2026 | 13.90 | 17.50 | 13.90 | 15.70 | 15.70 | 14.60% | 5,401 |
| Mar 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 31 |
| Mar 11, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | 7 |
| Mar 10, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 152 |
| Mar 9, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 571 |
| Mar 6, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -1.41% | 182 |
| Mar 5, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 108 |
| Mar 4, 2026 | 14.40 | 14.40 | 13.90 | 14.10 | 14.10 | 1.44% | 75 |
| Mar 3, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -2.11% | 876 |
| Mar 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 95 |
| Feb 27, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 217 |
| Feb 26, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 138 |
| Feb 25, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | - | 1,101 |
| Feb 24, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 148 |
| Feb 23, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 194 |
| Feb 20, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 621 |
| Feb 19, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 12 |
| Feb 18, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 409 |
| Feb 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 149 |
| Feb 16, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | - | 1,478 |
| Feb 13, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 105 |
| Feb 12, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 370 |
| Feb 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 230 |
| Feb 10, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 372 |
| Feb 9, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 171 |
| Feb 6, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 317 |
| Feb 5, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 526 |
| Feb 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 12 |
| Feb 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2 |
| Feb 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 155 |
| Jan 30, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - | 330 |
| Jan 29, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 568 |
| Jan 28, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 288 |
| Jan 27, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | 186 |
| Jan 26, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 988 |
| Jan 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 9 |
| Jan 22, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | - | 150 |