Advicenne S.A. (FRA:3MM)
Germany · Delayed Price · Currency is EUR 1.230
-0.072 (-5.53%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:3MM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |