Advicenne S.A. (EPA:ALDVI)
France · Delayed Price · Currency is EUR 2.125
-0.065 (-2.97%)
Feb 20, 2026, 5:35 PM CET
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.19 | 2.19 | 2.09 | 2.13 | 2.13 | -2.97% | 33,219 |
| Feb 19, 2026 | 2.19 | 2.23 | 2.18 | 2.19 | 2.19 | 0.23% | 23,302 |
| Feb 18, 2026 | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -0.23% | 29,698 |
| Feb 17, 2026 | 2.17 | 2.24 | 2.15 | 2.19 | 2.19 | 1.86% | 12,662 |
| Feb 16, 2026 | 2.14 | 2.24 | 2.11 | 2.15 | 2.15 | 2.87% | 68,793 |
| Feb 13, 2026 | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | -0.95% | 63,766 |
| Feb 12, 2026 | 2.15 | 2.16 | 2.11 | 2.11 | 2.11 | 1.20% | 34,656 |
| Feb 11, 2026 | 2.11 | 2.14 | 2.04 | 2.09 | 2.09 | -1.18% | 35,599 |
| Feb 10, 2026 | 2.13 | 2.14 | 2.07 | 2.11 | 2.11 | - | 39,045 |
| Feb 9, 2026 | 2.14 | 2.14 | 2.03 | 2.11 | 2.11 | -2.31% | 71,376 |
| Feb 6, 2026 | 2.05 | 2.35 | 2.03 | 2.16 | 2.16 | 6.93% | 306,510 |
| Feb 5, 2026 | 1.95 | 2.02 | 1.93 | 2.02 | 2.02 | 5.21% | 66,330 |
| Feb 4, 2026 | 1.86 | 1.98 | 1.86 | 1.92 | 1.92 | 5.61% | 71,719 |
| Feb 3, 2026 | 1.90 | 1.93 | 1.82 | 1.82 | 1.82 | -4.32% | 64,875 |
| Feb 2, 2026 | 1.90 | 2.10 | 1.83 | 1.90 | 1.90 | 13.50% | 297,698 |
| Jan 30, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.95% | 19,821 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.20% | 16,562 |
| Jan 28, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -0.69% | 7,991 |
| Jan 27, 2026 | 1.77 | 1.80 | 1.73 | 1.74 | 1.74 | 4.57% | 28,349 |
| Jan 26, 2026 | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -3.37% | 15,246 |
| Jan 23, 2026 | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -3.26% | 28,854 |
| Jan 22, 2026 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | 3.37% | 13,087 |
| Jan 21, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 12,740 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -5.34% | 32,401 |
| Jan 19, 2026 | 1.75 | 1.88 | 1.72 | 1.80 | 1.80 | 6.26% | 129,158 |
| Jan 16, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.51% | 16,436 |
| Jan 15, 2026 | 1.66 | 1.80 | 1.66 | 1.77 | 1.77 | 6.75% | 24,784 |
| Jan 14, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.36% | 2,426 |
| Jan 13, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.48% | 19,929 |
| Jan 12, 2026 | 1.76 | 1.76 | 1.62 | 1.70 | 1.70 | -1.40% | 54,508 |
| Jan 9, 2026 | 1.74 | 1.77 | 1.70 | 1.72 | 1.72 | -0.58% | 22,513 |
| 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 |