Advicenne S.A. (FRA:3MM)
Germany · Delayed Price · Currency is EUR 0.8430
-0.0190 (-2.20%)
Last updated: May 29, 2026, 3:25 PM CET
FRA:3MM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -2.20% | - |
| May 28, 2026 | 0.89 | 0.95 | 0.86 | 0.86 | 0.86 | 0.35% | 120 |
| May 27, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.12% | - |
| May 26, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 4.25% | - |
| May 25, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.86% | - |
| May 22, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -6.26% | - |
| May 21, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | 1.06% | - |
| May 20, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| May 19, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 3.60% | - |
| May 18, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.69% | - |
| May 15, 2026 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -8.94% | - |
| May 14, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -0.63% | - |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.51% | - |
| May 12, 2026 | 0.93 | 1.03 | 0.93 | 1.03 | 1.03 | 14.63% | 2,462 |
| May 11, 2026 | 0.89 | 0.97 | 0.89 | 0.90 | 0.90 | 7.13% | 60 |
| May 8, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -28.28% | - |
| May 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 852 |
| May 5, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.81% | - |
| May 4, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.16% | - |
| Apr 30, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -4.41% | - |
| Apr 29, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.42% | 4,395 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 2.16% | - |
| Apr 27, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.28% | - |
| Apr 24, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -5.53% | - |
| Apr 23, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 0.15% | - |
| Apr 22, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.66% | - |
| Apr 21, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.42% | - |
| Apr 20, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.63% | - |
| Apr 17, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.92% | - |
| Apr 16, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | - |
| Apr 15, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -3.80% | - |
| Apr 14, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.29% | - |
| Apr 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.59% | - |
| Apr 10, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -4.62% | - |
| Apr 9, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.52% | - |
| Apr 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.59% | - |
| Apr 7, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 3.58% | - |
| Apr 2, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -3.58% | - |
| Apr 1, 2026 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 8.49% | - |
| Mar 31, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.86% | - |
| Mar 30, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -9.08% | - |
| 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% | - |