Advicenne S.A. (EPA:ALDVI)
France · Delayed Price · Currency is EUR 1.760
+0.030 (1.73%)
Jan 9, 2026, 5:25 PM CET
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.74 | 1.77 | 1.71 | 1.71 | - | -1.16% | 12,945 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 14,293 |
| Jan 7, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.75% | 15,017 |
| Jan 6, 2026 | 1.84 | 1.85 | 1.76 | 1.82 | 1.82 | -0.98% | 31,857 |
| Jan 5, 2026 | 1.89 | 1.90 | 1.75 | 1.84 | 1.84 | -1.29% | 59,412 |
| Jan 2, 2026 | 1.75 | 1.89 | 1.74 | 1.86 | 1.86 | 7.63% | 92,208 |
| Dec 31, 2025 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | -0.92% | 20,776 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.69 | 1.75 | 1.75 | -0.80% | 15,415 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | -1.68% | 20,959 |
| Dec 24, 2025 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | 0.45% | 11,054 |
| Dec 23, 2025 | 1.78 | 1.79 | 1.73 | 1.78 | 1.78 | 1.25% | 33,229 |
| Dec 22, 2025 | 1.68 | 1.80 | 1.62 | 1.76 | 1.76 | 4.89% | 43,645 |
| Dec 19, 2025 | 1.66 | 1.69 | 1.63 | 1.68 | 1.68 | - | 11,657 |
| Dec 18, 2025 | 1.67 | 1.70 | 1.63 | 1.68 | 1.68 | 1.57% | 8,751 |
| Dec 17, 2025 | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | -1.55% | 14,964 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.62 | 1.68 | 1.68 | -6.78% | 52,888 |
| Dec 15, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.77% | 4,013 |
| Dec 12, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -0.33% | 11,010 |
| Dec 11, 2025 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | 0.22% | 18,694 |
| Dec 10, 2025 | 1.84 | 1.87 | 1.80 | 1.82 | 1.82 | - | 43,876 |
| Dec 9, 2025 | 1.78 | 1.85 | 1.75 | 1.82 | 1.82 | 2.02% | 25,512 |
| Dec 8, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 2.30% | 43,445 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.67 | 1.74 | 1.74 | -0.57% | 30,742 |
| Dec 4, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 29,565 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.41% | 25,302 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | - | 15,383 |
| Dec 1, 2025 | 1.82 | 1.87 | 1.81 | 1.82 | 1.82 | 1.45% | 115,730 |
| Nov 28, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 41,837 |
| Nov 27, 2025 | 1.72 | 1.80 | 1.70 | 1.78 | 1.78 | 5.21% | 60,298 |
| Nov 26, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -3.43% | 37,416 |
| Nov 25, 2025 | 1.64 | 1.80 | 1.64 | 1.75 | 1.75 | 10.48% | 90,345 |
| Nov 24, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.89% | 6,101 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.88% | 12,711 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.88% | 8,325 |
| Nov 19, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.76% | 1,987 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -1.12% | 9,208 |
| Nov 17, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | -2.31% | 11,206 |
| Nov 14, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | 0.24% | 12,166 |
| Nov 13, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.09% | 3,074 |
| Nov 12, 2025 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -3.94% | 23,152 |
| Nov 11, 2025 | 1.64 | 1.72 | 1.62 | 1.72 | 1.72 | 5.25% | 10,066 |
| Nov 10, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.24% | 7,528 |
| Nov 7, 2025 | 1.72 | 1.72 | 1.60 | 1.63 | 1.63 | -4.67% | 34,050 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.47% | 32,847 |
| Nov 5, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.16% | 8,816 |
| Nov 4, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | 1.41% | 35,906 |
| Nov 3, 2025 | 1.66 | 1.79 | 1.66 | 1.70 | 1.70 | 3.53% | 45,303 |
| Oct 31, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -0.36% | 18,277 |
| Oct 30, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.08% | 10,816 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -5.76% | 24,907 |