Advicenne S.A. (FRA:3MM)
Germany · Delayed Price · Currency is EUR 1.746
+0.012 (0.69%)
At close: Nov 28, 2025
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 1.69 | 1.73 | 1.66 | 1.66 | 1.66 | -4.06% | - |
| Oct 9, 2025 | 1.63 | 1.76 | 1.63 | 1.73 | 1.73 | -4.11% | - |
| Oct 8, 2025 | 1.55 | 1.80 | 1.55 | 1.80 | 1.80 | 10.97% | 612 |
| Oct 7, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.49% | - |
| Oct 6, 2025 | 1.64 | 1.67 | 1.59 | 1.63 | 1.63 | -2.16% | - |
| Oct 3, 2025 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Oct 2, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.66% | - |
| Oct 1, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | 5.63% | - |
| Sep 30, 2025 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | 9.90% | - |
| Sep 29, 2025 | 1.51 | 1.64 | 1.45 | 1.45 | 1.45 | -5.95% | 1,000 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | -6.76% | - |
| Sep 25, 2025 | 1.74 | 1.87 | 1.66 | 1.66 | 1.66 | -3.60% | - |
| Sep 24, 2025 | 1.53 | 1.79 | 1.53 | 1.72 | 1.72 | 16.06% | - |
| Sep 23, 2025 | 1.23 | 1.48 | 1.23 | 1.48 | 1.48 | 16.88% | - |
| Sep 22, 2025 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 2.92% | - |