Advicenne S.A. (EPA:ALDVI)
France · Delayed Price · Currency is EUR 1.664
+0.024 (1.46%)
Aug 3, 2026, 1:46 PM CET
Advicenne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.75 | 1.80 | 1.64 | 1.64 | 1.64 | -5.96% | 81,494 |
| Jul 30, 2026 | 1.66 | 1.82 | 1.65 | 1.74 | 1.74 | 4.43% | 116,949 |
| Jul 29, 2026 | 1.61 | 1.70 | 1.61 | 1.67 | 1.67 | 4.37% | 58,401 |
| Jul 28, 2026 | 1.60 | 1.67 | 1.60 | 1.60 | 1.60 | - | 24,440 |
| Jul 27, 2026 | 1.59 | 1.75 | 1.59 | 1.60 | 1.60 | -2.91% | 71,896 |
| Jul 24, 2026 | 1.58 | 1.66 | 1.53 | 1.65 | 1.65 | 4.30% | 43,461 |
| Jul 23, 2026 | 1.58 | 1.59 | 1.51 | 1.58 | 1.58 | -0.88% | 92,604 |
| Jul 22, 2026 | 1.56 | 1.71 | 1.56 | 1.59 | 1.59 | -1.60% | 77,074 |
| Jul 21, 2026 | 1.70 | 1.94 | 1.62 | 1.62 | 1.62 | 13.29% | 345,897 |
| Jul 20, 2026 | 1.53 | 1.54 | 1.43 | 1.43 | 1.43 | -7.14% | 72,806 |
| Jul 17, 2026 | 1.62 | 1.70 | 1.48 | 1.54 | 1.54 | -4.94% | 62,495 |
| Jul 16, 2026 | 1.80 | 1.80 | 1.62 | 1.62 | 1.62 | -7.00% | 59,368 |
| Jul 15, 2026 | 1.77 | 1.84 | 1.73 | 1.74 | 1.74 | -3.22% | 58,007 |
| Jul 14, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -3.23% | 34,322 |
| Jul 13, 2026 | 1.84 | 1.86 | 1.72 | 1.86 | 1.86 | 5.08% | 47,347 |
| Jul 10, 2026 | 1.60 | 1.85 | 1.60 | 1.77 | 1.77 | 10.49% | 125,345 |
| Jul 9, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -4.42% | 40,036 |
| Jul 8, 2026 | 1.58 | 1.74 | 1.51 | 1.68 | 1.68 | 3.33% | 153,993 |
| Jul 7, 2026 | 2.00 | 2.10 | 1.62 | 1.62 | 1.62 | -26.61% | 496,751 |
| Jul 6, 2026 | 1.54 | 2.21 | 1.48 | 2.21 | 2.21 | 57.86% | 763,598 |
| Jul 3, 2026 | 1.23 | 1.40 | 1.23 | 1.40 | 1.40 | 12.54% | 38,228 |
| Jul 2, 2026 | 1.26 | 1.32 | 1.24 | 1.24 | 1.24 | 2.81% | 36,027 |
| Jul 1, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 18,092 |
| Jun 30, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -6.02% | 60,209 |
| Jun 29, 2026 | 1.15 | 1.40 | 1.15 | 1.33 | 1.33 | 24.30% | 185,482 |
| Jun 26, 2026 | 1.04 | 1.13 | 1.04 | 1.07 | 1.07 | 4.49% | 30,144 |
| Jun 25, 2026 | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | 1.59% | 10,343 |
| Jun 24, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -1.18% | 20,228 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -5.38% | 41,310 |
| Jun 22, 2026 | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | -0.92% | 18,545 |
| Jun 19, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.37% | 7,997 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.15% | 13,234 |
| Jun 17, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.09% | 11,270 |
| Jun 16, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | - | 15,326 |
| Jun 15, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.54% | 23,416 |
| Jun 12, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.29% | 10,740 |
| Jun 11, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 1.07% | 28,644 |
| Jun 10, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.77% | 15,128 |
| Jun 9, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -2.18% | 19,834 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 2.93% | 28,388 |
| Jun 5, 2026 | 1.12 | 1.22 | 1.11 | 1.16 | 1.16 | 5.26% | 18,588 |
| Jun 4, 2026 | 1.22 | 1.23 | 1.10 | 1.10 | 1.10 | -8.17% | 59,878 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -8.68% | 68,817 |
| Jun 2, 2026 | 1.26 | 1.38 | 1.25 | 1.31 | 1.31 | 5.46% | 184,165 |
| Jun 1, 2026 | 1.05 | 1.45 | 1.05 | 1.25 | 1.25 | 42.40% | 510,033 |
| May 29, 2026 | 0.90 | 0.90 | 0.82 | 0.88 | 0.88 | -2.45% | 21,817 |
| May 28, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -2.18% | 19,206 |
| May 27, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 4.44% | 16,827 |
| May 26, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.21% | 13,365 |
| May 25, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 1.06% | 19,066 |