Advicenne S.A. (EPA:ALDVI)
France · Delayed Price · Currency is EUR 0.8660
-0.0170 (-1.93%)
Sep 11, 2026, 5:36 PM CET
Advicenne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -1.93% | 43,961 |
| Sep 10, 2026 | 0.90 | 0.91 | 0.85 | 0.88 | 0.88 | -1.89% | 69,953 |
| Sep 9, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -2.91% | 60,476 |
| Sep 8, 2026 | 0.94 | 0.96 | 0.91 | 0.93 | 0.93 | -0.43% | 64,241 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -4.02% | 58,673 |
| Sep 4, 2026 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | 0.52% | 122,504 |
| Sep 3, 2026 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | 5.46% | 158,828 |
| Sep 2, 2026 | 0.93 | 0.97 | 0.84 | 0.92 | 0.92 | -11.51% | 504,488 |
| Sep 1, 2026 | 1.07 | 1.12 | 0.99 | 1.03 | 1.03 | -4.96% | 273,061 |
| Aug 31, 2026 | 0.90 | 1.17 | 0.86 | 1.09 | 1.09 | -36.37% | 796,975 |
| Aug 28, 2026 | 1.71 | 1.80 | 1.71 | 1.71 | 1.71 | 0.47% | 108,696 |
| Aug 27, 2026 | 1.81 | 1.82 | 1.70 | 1.70 | 1.70 | -5.86% | 114,325 |
| Aug 26, 2026 | 1.74 | 1.87 | 1.74 | 1.81 | 1.81 | 3.31% | 149,215 |
| Aug 25, 2026 | 1.75 | 1.82 | 1.73 | 1.75 | 1.75 | 0.92% | 60,519 |
| Aug 24, 2026 | 1.82 | 1.90 | 1.70 | 1.73 | 1.73 | -1.03% | 160,195 |
| Aug 21, 2026 | 1.68 | 1.80 | 1.67 | 1.75 | 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 |