Advicenne S.A. (EPA:ALDVI)
France · Delayed Price · Currency is EUR 1.752
+0.072 (4.29%)
Aug 21, 2026, 5:35 PM CET
Advicenne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.68 | 1.80 | 1.67 | 1.75 | - | 4.29% | 86,923 |
| Aug 20, 2026 | 1.68 | 1.75 | 1.66 | 1.68 | 1.68 | -0.47% | 63,627 |
| Aug 19, 2026 | 1.69 | 1.74 | 1.67 | 1.69 | 1.69 | 0.24% | 47,235 |
| Aug 18, 2026 | 1.73 | 1.76 | 1.68 | 1.68 | 1.68 | -2.66% | 38,269 |
| Aug 17, 2026 | 1.72 | 1.79 | 1.67 | 1.73 | 1.73 | 3.47% | 110,620 |
| Aug 14, 2026 | 1.69 | 1.73 | 1.66 | 1.67 | 1.67 | -1.30% | 90,533 |
| Aug 13, 2026 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | 4.83% | 56,527 |
| Aug 12, 2026 | 1.58 | 1.70 | 1.58 | 1.62 | 1.62 | 0.87% | 45,644 |
| Aug 11, 2026 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.87% | 42,844 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.59 | 1.62 | 1.62 | -2.65% | 65,029 |
| Aug 7, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 58,441 |
| Aug 6, 2026 | 1.62 | 1.75 | 1.62 | 1.68 | 1.68 | 1.94% | 57,574 |
| Aug 5, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | 0.49% | 62,799 |
| Aug 4, 2026 | 1.67 | 1.74 | 1.62 | 1.64 | 1.64 | 0.37% | 69,267 |
| Aug 3, 2026 | 1.72 | 1.73 | 1.62 | 1.63 | 1.63 | -0.37% | 70,306 |
| 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 |