AdVini S.A. (EPA:ALAVI)
France · Delayed Price · Currency is EUR 17.20
-0.20 (-1.15%)
May 12, 2026, 10:52 AM CET
AdVini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | - | -1.15% | 159 |
| May 11, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | 1.16% | 472 |
| May 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 164 |
| May 7, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | - | 601 |
| May 6, 2026 | 17.20 | 17.50 | 17.20 | 17.20 | 17.20 | - | 693 |
| May 5, 2026 | 17.50 | 17.50 | 17.00 | 17.20 | 17.20 | -1.15% | 1,200 |
| May 4, 2026 | 17.50 | 17.50 | 17.20 | 17.40 | 17.40 | -0.57% | 1,744 |
| Apr 30, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 1.74% | 839 |
| Apr 29, 2026 | 17.10 | 17.20 | 16.80 | 17.20 | 17.20 | 0.58% | 362 |
| Apr 28, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | 140 |
| Apr 27, 2026 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 1.18% | 271 |
| Apr 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 21 |
| Apr 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 97 |
| Apr 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 162 |
| Apr 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 148 |
| Apr 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 134 |
| Apr 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 193 |
| Apr 16, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 258 |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 255 |
| Apr 14, 2026 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | 227 |
| Apr 13, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - | 193 |
| Apr 10, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - | 89 |
| Apr 9, 2026 | 17.00 | 17.10 | 16.80 | 16.80 | 16.80 | - | 679 |
| Apr 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 126 |
| Apr 7, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | 471 |
| Apr 2, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -1.18% | 499 |
| Apr 1, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | 16.90 | - | 907 |
| 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 |