Advicenne S.A. (EPA:ALDVI)
France · Delayed Price · Currency is EUR 0.9590
+0.0150 (1.59%)
May 14, 2026, 5:05 PM CET
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -1.87% | 31,174 |
| May 12, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 2.34% | 22,707 |
| May 11, 2026 | 0.90 | 0.99 | 0.90 | 0.94 | 0.94 | 8.05% | 170,503 |
| May 8, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.58% | 36,758 |
| May 7, 2026 | 0.81 | 0.88 | 0.81 | 0.87 | 0.87 | 7.59% | 148,550 |
| May 6, 2026 | 1.00 | 1.00 | 0.80 | 0.80 | 0.80 | -34.21% | 439,564 |
| May 5, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.65% | 33,113 |
| May 4, 2026 | 1.23 | 1.28 | 1.22 | 1.23 | 1.23 | -3.45% | 13,501 |
| Apr 30, 2026 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -2.00% | 7,608 |
| Apr 29, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.52% | 8,096 |
| Apr 28, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.48% | 20,027 |
| Apr 27, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | - | 12,101 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.62% | 6,648 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.28% | 9,513 |
| Apr 22, 2026 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | 0.30% | 2,725 |
| Apr 21, 2026 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | 5.14% | 22,017 |
| Apr 20, 2026 | 1.36 | 1.38 | 1.27 | 1.28 | 1.28 | -5.45% | 27,995 |
| Apr 17, 2026 | 1.35 | 1.36 | 1.22 | 1.36 | 1.36 | 0.15% | 62,341 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 8,863 |
| Apr 15, 2026 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -2.02% | 9,731 |
| Apr 14, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.43% | 14,220 |
| Apr 13, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -3.34% | 13,359 |
| Apr 10, 2026 | 1.46 | 1.46 | 1.39 | 1.44 | 1.44 | -1.51% | 18,213 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.38 | 1.46 | 1.46 | -2.01% | 34,231 |
| Apr 8, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.80% | 23,707 |
| Apr 7, 2026 | 1.50 | 1.63 | 1.50 | 1.50 | 1.50 | 0.94% | 56,882 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.93% | 13,172 |
| Apr 1, 2026 | 1.46 | 1.60 | 1.45 | 1.50 | 1.50 | 4.31% | 51,112 |
| Mar 31, 2026 | 1.43 | 1.50 | 1.42 | 1.44 | 1.44 | 0.70% | 37,211 |
| Mar 30, 2026 | 1.60 | 1.63 | 1.43 | 1.43 | 1.43 | -9.03% | 50,852 |
| Mar 27, 2026 | 1.80 | 1.80 | 1.46 | 1.57 | 1.57 | -19.30% | 197,158 |
| Mar 26, 2026 | 1.93 | 1.95 | 1.83 | 1.95 | 1.95 | 0.93% | 24,846 |
| Mar 25, 2026 | 1.80 | 1.93 | 1.77 | 1.93 | 1.93 | 7.82% | 29,598 |
| Mar 24, 2026 | 1.84 | 1.84 | 1.75 | 1.79 | 1.79 | -2.61% | 17,615 |
| Mar 23, 2026 | 1.81 | 1.90 | 1.74 | 1.84 | 1.84 | 1.55% | 47,161 |
| Mar 20, 2026 | 1.88 | 1.89 | 1.81 | 1.81 | 1.81 | -2.48% | 23,001 |
| Mar 19, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.62% | 20,928 |
| Mar 18, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.21% | 5,303 |
| Mar 17, 2026 | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | 3.24% | 3,682 |
| Mar 16, 2026 | 1.87 | 1.91 | 1.83 | 1.85 | 1.85 | -1.60% | 14,282 |
| Mar 13, 2026 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -1.57% | 8,603 |
| Mar 12, 2026 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -1.55% | 14,086 |
| Mar 11, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -0.51% | 17,849 |
| Mar 10, 2026 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 3.28% | 11,290 |
| Mar 9, 2026 | 1.88 | 1.89 | 1.82 | 1.89 | 1.89 | -2.18% | 55,681 |
| Mar 6, 2026 | 1.96 | 2.00 | 1.90 | 1.93 | 1.93 | -1.03% | 16,745 |
| Mar 5, 2026 | 1.98 | 2.02 | 1.92 | 1.95 | 1.95 | -1.71% | 38,397 |
| Mar 4, 2026 | 1.92 | 2.03 | 1.91 | 1.98 | 1.98 | 0.20% | 20,275 |
| Mar 3, 2026 | 2.08 | 2.09 | 1.97 | 1.98 | 1.98 | -5.71% | 31,527 |
| Mar 2, 2026 | 2.07 | 2.23 | 1.88 | 2.10 | 2.10 | 1.20% | 96,763 |