Advicenne S.A. (EPA:ALDVI)
France · Delayed Price · Currency is EUR 1.330
-0.040 (-2.92%)
Sep 16, 2025, 5:35 PM CET
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 38,527 |
| Sep 15, 2025 | 1.31 | 1.38 | 1.29 | 1.37 | 1.37 | 5.38% | 81,175 |
| Sep 12, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 13,567 |
| Sep 11, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 21,629 |
| Sep 10, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -1.53% | 19,236 |
| Sep 9, 2025 | 1.27 | 1.34 | 1.26 | 1.31 | 1.31 | 3.97% | 57,139 |
| Sep 8, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 9,740 |
| Sep 5, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 2.40% | 11,445 |
| Sep 4, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | 0.81% | 13,021 |
| Sep 3, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 21,852 |
| Sep 2, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | - | 40,432 |
| Sep 1, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 13,372 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | - | 5,125 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 37,035 |
| Aug 27, 2025 | 1.26 | 1.35 | 1.16 | 1.23 | 1.23 | 2.50% | 269,252 |
| Aug 26, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -0.83% | 39,853 |
| Aug 25, 2025 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 48,301 |
| Aug 22, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 18,216 |
| Aug 21, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 26,237 |
| Aug 20, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 1.64% | 41,165 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 10,686 |
| Aug 18, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 4.20% | 44,557 |
| Aug 15, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 5.31% | 31,943 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -6.61% | 60,550 |
| Aug 13, 2025 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | -2.42% | 36,024 |
| Aug 12, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 5.98% | 36,413 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 11,305 |
| Aug 8, 2025 | 1.16 | 1.25 | 1.15 | 1.19 | 1.19 | 2.59% | 71,847 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | - | 24,728 |
| Aug 6, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 22,122 |
| Aug 5, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 16,656 |
| Aug 4, 2025 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 49,901 |
| Aug 1, 2025 | 1.22 | 1.22 | 1.10 | 1.14 | 1.14 | -5.00% | 140,579 |
| Jul 31, 2025 | 1.27 | 1.28 | 1.18 | 1.20 | 1.20 | -4.76% | 112,289 |
| Jul 30, 2025 | 1.38 | 1.38 | 1.24 | 1.26 | 1.26 | -6.67% | 112,919 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -3.57% | 175,721 |
| Jul 28, 2025 | 1.39 | 1.45 | 1.33 | 1.40 | 1.40 | 12.00% | 444,536 |
| Jul 25, 2025 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 198,550 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 102,996 |
| Jul 23, 2025 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | - | 102,682 |
| Jul 22, 2025 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | -8.53% | 98,456 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.21 | 1.29 | 1.29 | -3.01% | 40,239 |
| Jul 18, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 38,994 |
| Jul 17, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 4,539 |
| Jul 16, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 6,928 |
| Jul 15, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 22,124 |
| Jul 14, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 10,951 |
| Jul 11, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 45,100 |
| Jul 10, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 27,666 |
| Jul 9, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 1.45% | 20,123 |