Advicenne S.A. (FRA:3MM)
Germany · Delayed Price · Currency is EUR 1.646
+0.010 (0.61%)
At close: Dec 19, 2025
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | - |
| Dec 18, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.61% | - |
| Dec 17, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.37% | - |
| Dec 16, 2025 | 1.73 | 1.76 | 1.62 | 1.62 | 1.62 | -8.08% | - |
| Dec 15, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | -0.68% | - |
| Dec 12, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 0.34% | - |
| Dec 11, 2025 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | - | - |
| Dec 10, 2025 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | -1.67% | - |
| Dec 9, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 4.30% | - |
| Dec 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.63% | - |
| Dec 5, 2025 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | -2.78% | - |
| Dec 4, 2025 | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | -0.23% | - |
| Dec 3, 2025 | 1.75 | 1.79 | 1.73 | 1.73 | 1.73 | -3.36% | - |
| Dec 2, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 0.68% | - |
| Dec 1, 2025 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 1.72% | - |
| Nov 28, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 0.69% | - |
| Nov 27, 2025 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 4.21% | - |
| Nov 26, 2025 | 1.68 | 1.73 | 1.66 | 1.66 | 1.66 | -2.00% | - |
| Nov 25, 2025 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 9.69% | - |
| Nov 24, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | - |
| Nov 21, 2025 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | -1.55% | - |
| Nov 20, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | -0.39% | - |
| Nov 19, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 0.78% | - |
| Nov 18, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -1.15% | - |
| Nov 17, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.51% | - |
| Nov 14, 2025 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | -2.12% | - |
| Nov 13, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -0.12% | - |
| Nov 12, 2025 | 1.66 | 1.70 | 1.61 | 1.61 | 1.61 | -0.12% | 4,444 |
| Nov 11, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -0.98% | - |
| Nov 10, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 1.62% | - |
| Nov 7, 2025 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -4.19% | - |
| Nov 6, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | - |
| Nov 5, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -1.89% | - |
| Nov 4, 2025 | 1.63 | 1.73 | 1.63 | 1.69 | 1.69 | 0.83% | - |
| Nov 3, 2025 | 1.58 | 1.75 | 1.58 | 1.68 | 1.68 | 5.53% | - |
| Oct 31, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -1.73% | - |
| Oct 30, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -0.98% | - |
| Oct 29, 2025 | 1.70 | 1.76 | 1.63 | 1.63 | 1.63 | -2.85% | - |
| Oct 28, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 4.47% | - |
| Oct 27, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 0.50% | - |
| Oct 24, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | - |
| Oct 23, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | -1.35% | - |
| Oct 22, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -2.62% | - |
| Oct 21, 2025 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 0.48% | - |
| Oct 20, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.76% | - |
| Oct 17, 2025 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 0.83% | - |
| Oct 16, 2025 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -3.44% | - |
| Oct 15, 2025 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 4.80% | - |
| Oct 14, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 5.98% | - |
| Oct 13, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -5.07% | - |