Avicanna Inc. (FRA:0NN)
Germany · Delayed Price · Currency is EUR 0.1500
-0.0100 (-6.25%)
At close: Nov 28, 2025
Avicanna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.67% | - |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | - |
| Nov 27, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 75,000 |
| Nov 26, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -8.81% | 22,000 |
| Nov 25, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 17.78% | 3,500 |
| Nov 24, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -14.01% | 14,900 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.72% | - |
| Nov 20, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 0.58% | 20,500 |
| Nov 19, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 1.18% | 45,165 |
| Nov 18, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 12.67% | 193,456 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | - |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | - |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | - |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | - |
| Nov 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | - |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | - |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.07% | - |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.32% | - |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.95% | - |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | - |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.03% | - |
| Oct 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | - |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | - |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | - |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.90% | - |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.05% | - |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.27% | - |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.92% | - |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.67% | - |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.34% | - |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 500 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.30% | - |
| Oct 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | - |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | - |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.00% | - |
| Oct 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | - |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.76% | - |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | - |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | - |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.93% | - |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | - |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.08% | - |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | - |