Advicenne S.A. (EPA:ALDVI)
France · Delayed Price · Currency is EUR 1.728
+0.084 (5.11%)
Nov 3, 2025, 2:34 PM CET
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.66 | 1.79 | 1.66 | 1.70 | 1.70 | 3.66% | 45,303 |
| Oct 31, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 18,277 |
| Oct 30, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.20% | 10,816 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -5.65% | 24,907 |
| Oct 28, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 7.27% | 36,989 |
| Oct 27, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 1.85% | 17,848 |
| Oct 24, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 10,433 |
| Oct 23, 2025 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -1.20% | 15,598 |
| Oct 22, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.91% | 32,114 |
| Oct 21, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 14,027 |
| Oct 20, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 19,003 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | -0.58% | 20,426 |
| Oct 16, 2025 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -3.89% | 34,909 |
| Oct 15, 2025 | 1.80 | 1.84 | 1.71 | 1.80 | 1.80 | 1.12% | 68,984 |
| Oct 14, 2025 | 1.62 | 1.85 | 1.62 | 1.78 | 1.78 | 9.88% | 84,206 |
| Oct 13, 2025 | 1.68 | 1.71 | 1.60 | 1.62 | 1.62 | -3.57% | 122,375 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.60 | 1.68 | 1.68 | -4.55% | 52,942 |
| Oct 9, 2025 | 1.73 | 1.86 | 1.73 | 1.76 | 1.76 | 3.53% | 51,606 |
| Oct 8, 2025 | 1.61 | 1.75 | 1.58 | 1.70 | 1.70 | 5.59% | 79,638 |
| Oct 7, 2025 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.73% | 24,048 |
| Oct 6, 2025 | 1.71 | 1.71 | 1.62 | 1.69 | 1.69 | -1.17% | 50,554 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 30,257 |
| Oct 2, 2025 | 1.85 | 1.86 | 1.67 | 1.74 | 1.74 | -1.69% | 47,755 |
| Oct 1, 2025 | 1.73 | 1.80 | 1.64 | 1.77 | 1.77 | 7.27% | 52,664 |
| Sep 30, 2025 | 1.50 | 1.70 | 1.50 | 1.65 | 1.65 | 10.00% | 87,191 |
| Sep 29, 2025 | 1.58 | 1.59 | 1.47 | 1.50 | 1.50 | -5.06% | 79,799 |
| Sep 26, 2025 | 1.72 | 1.72 | 1.55 | 1.58 | 1.58 | -8.67% | 160,346 |
| Sep 25, 2025 | 1.90 | 1.97 | 1.62 | 1.73 | 1.73 | -4.95% | 395,193 |
| Sep 24, 2025 | 1.67 | 1.93 | 1.66 | 1.82 | 1.82 | 14.47% | 395,612 |
| Sep 23, 2025 | 1.35 | 1.70 | 1.33 | 1.59 | 1.59 | 24.22% | 496,136 |
| Sep 22, 2025 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | 0.79% | 27,350 |
| Sep 19, 2025 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -0.78% | 36,687 |
| Sep 18, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 20,934 |
| Sep 17, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 37,040 |
| Sep 16, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 38,603 |
| 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 |