Advicenne S.A. (FRA:3MM)
Germany · Delayed Price · Currency is EUR 1.758
+0.004 (0.23%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:3MM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | - | -0.35% | - |
| Aug 25, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -1.70% | - |
| Aug 24, 2026 | 1.75 | 1.81 | 1.75 | 1.76 | 1.76 | 1.50% | - |
| Aug 21, 2026 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 2.48% | - |
| Aug 20, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.68% | - |
| Aug 19, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | - |
| Aug 18, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -2.67% | - |
| Aug 17, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 3.49% | - |
| Aug 14, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | 1.34% | - |
| Aug 13, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 2.37% | - |
| Aug 12, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | - |
| Aug 11, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.57% | - |
| Aug 10, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.12% | - |
| Aug 7, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.73% | - |
| Aug 6, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 3.39% | - |
| Aug 5, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -2.69% | - |
| Aug 4, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.87% | - |
| Aug 3, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -4.06% | - |
| Jul 31, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.71% | - |
| Jul 30, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 2.93% | - |
| Jul 29, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 2.63% | - |
| Jul 28, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | - | - |
| Jul 27, 2026 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | 2.84% | - |
| Jul 24, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | - |
| Jul 23, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -4.79% | - |
| Jul 22, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | -4.68% | - |
| Jul 21, 2026 | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | 15.37% | 6,791 |
| Jul 20, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -8.95% | - |
| 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% | - |