Advicenne S.A. (FRA:3MM)
Germany · Delayed Price · Currency is EUR 1.930
-0.155 (-7.43%)
Last updated: Feb 23, 2026, 9:55 AM CET
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -2.57% | - |
| Feb 19, 2026 | 2.16 | 2.20 | 2.14 | 2.14 | 2.14 | -0.23% | 3,223 |
| Feb 18, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.92% | - |
| Feb 17, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 4.34% | - |
| Feb 16, 2026 | 2.07 | 2.14 | 2.07 | 2.08 | 2.08 | 1.97% | - |
| Feb 13, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -3.10% | - |
| Feb 12, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 3.70% | - |
| Feb 11, 2026 | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | - | - |
| Feb 10, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Feb 9, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | -2.40% | - |
| Feb 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 7.47% | - |
| Feb 5, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 2.11% | - |
| Feb 4, 2026 | 1.82 | 2.12 | 1.82 | 1.90 | 1.90 | 5.91% | 135 |
| Feb 3, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -5.18% | - |
| Feb 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 14.95% | - |
| Jan 30, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | -0.84% | - |
| Jan 29, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -2.58% | - |
| Jan 28, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.47% | - |
| Jan 27, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 1.31% | - |
| Jan 26, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Jan 23, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.94% | - |
| Jan 22, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.71% | - |
| Jan 21, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.43% | - |
| Jan 20, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -3.46% | - |
| Jan 19, 2026 | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | 2.36% | - |
| Jan 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -3.64% | - |
| Jan 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 8.12% | 2,208 |
| Jan 14, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.25% | - |
| Jan 13, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.34% | - |
| Jan 12, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.79% | - |
| Jan 9, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | -1.88% | - |
| Jan 8, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | -1.84% | - |
| Jan 7, 2026 | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -11.33% | - |
| Jan 6, 2026 | 1.76 | 1.96 | 1.75 | 1.96 | 1.96 | 9.74% | 770 |
| Jan 5, 2026 | 1.79 | 1.85 | 1.79 | 1.79 | 1.79 | -1.76% | - |
| Jan 2, 2026 | 1.66 | 1.82 | 1.66 | 1.82 | 1.82 | 7.96% | - |
| Dec 30, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -2.32% | 766 |
| Dec 29, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | -0.35% | 1,945 |
| Dec 23, 2025 | 1.69 | 1.86 | 1.69 | 1.73 | 1.73 | -7.39% | 500 |
| Dec 22, 2025 | 1.61 | 1.87 | 1.59 | 1.87 | 1.87 | 13.49% | 14,119 |
| 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% | - |