Advicenne S.A. (FRA:3MM)
Germany · Delayed Price · Currency is EUR 1.444
-0.142 (-8.95%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:3MM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -2.58% | - |
| Jul 16, 2026 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -6.22% | - |
| Jul 15, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -11.07% | - |
| Jul 14, 2026 | 1.77 | 1.95 | 1.75 | 1.95 | 1.95 | 7.25% | 5,200 |
| Jul 13, 2026 | 1.76 | 1.82 | 1.71 | 1.82 | 1.82 | 3.41% | 11,333 |
| Jul 10, 2026 | 1.54 | 1.76 | 1.54 | 1.76 | 1.76 | 12.24% | - |
| Jul 9, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jul 8, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -11.15% | 5,191 |
| Jul 7, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | 18.40% | 5,000 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 17.74% | - |
| Jul 3, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 2.41% | - |
| Jul 2, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 3.15% | - |
| Jul 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.52% | - |
| Jun 30, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -4.14% | - |
| Jun 29, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 24.43% | - |
| Jun 26, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.97% | - |
| Jun 25, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.90% | - |
| Jun 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -9.18% | - |
| Jun 22, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 3.19% | 1,680 |
| Jun 19, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -0.37% | - |
| Jun 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.01% | - |
| Jun 17, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.55% | - |
| Jun 16, 2026 | 1.08 | 1.19 | 1.08 | 1.09 | 1.09 | 0.37% | 1,680 |
| Jun 15, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -2.17% | - |
| Jun 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10% | - |
| Jun 11, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.55% | - |
| Jun 10, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 30.49% | - |
| 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% | - |