Advicenne S.A. (FRA:3MM)
Germany · Delayed Price · Currency is EUR 1.542
-0.523 (-25.33%)
At close: Mar 27, 2026
FRA:3MM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -25.33% | - |
| Mar 26, 2026 | 1.83 | 2.07 | 1.79 | 2.07 | 2.07 | 15.88% | 2,900 |
| Mar 25, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 1.83% | - |
| Mar 24, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Mar 23, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -1.77% | 29,727 |
| Mar 20, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.33% | - |
| Mar 19, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -3.09% | - |
| Mar 18, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.21% | - |
| Mar 17, 2026 | 1.81 | 1.88 | 1.80 | 1.88 | 1.88 | 3.75% | - |
| Mar 16, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.77% | - |
| Mar 13, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -2.67% | - |
| Mar 12, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.47% | - |
| Mar 11, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 0.74% | 900 |
| Mar 10, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 3.73% | - |
| Mar 9, 2026 | 1.85 | 2.00 | 1.79 | 1.82 | 1.82 | -5.10% | 900 |
| Mar 6, 2026 | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | -1.54% | - |
| Mar 5, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | - |
| Mar 4, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | -0.21% | - |
| Mar 3, 2026 | 2.01 | 2.01 | 1.93 | 1.93 | 1.93 | -7.24% | - |
| Mar 2, 2026 | 1.90 | 2.09 | 1.90 | 2.09 | 2.09 | 4.35% | - |
| Feb 27, 2026 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 1.94% | - |
| Feb 26, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | - | - |
| Feb 25, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Feb 24, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | -10.14% | 5,000 |
| Feb 23, 2026 | 2.02 | 2.17 | 1.93 | 2.17 | 2.17 | 4.08% | 4,100 |
| 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% | - |