Advenica AB (publ) (FRA:65R)
Germany · Delayed Price · Currency is EUR 1.510
-0.046 (-2.96%)
Last updated: Feb 20, 2026, 8:04 AM CET
Advenica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.96% | - |
| Feb 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.17% | - |
| Feb 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.66% | - |
| Feb 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.67% | - |
| Feb 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -10.89% | - |
| Feb 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.87% | - |
| Feb 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.39% | - |
| Feb 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.80% | - |
| Feb 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.28% | - |
| Feb 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.46% | - |
| Feb 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.53% | - |
| Feb 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.39% | - |
| Feb 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.22% | - |
| Feb 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.88% | - |
| Feb 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jan 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.22% | - |
| Jan 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.32% | - |
| Jan 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.35% | - |
| Jan 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.16% | - |
| Jan 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.28% | - |
| Jan 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 9.02% | - |
| Jan 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.68% | - |
| Jan 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.88% | - |
| Jan 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | - |
| Jan 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Jan 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.93% | - |
| Jan 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.28% | - |
| Jan 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.28% | - |
| Jan 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.79% | - |
| Jan 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.59% | - |
| Jan 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.45% | - |
| Jan 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.11% | - |
| Jan 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | - |
| Jan 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.37% | - |
| Jan 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.36% | - |
| Jan 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Dec 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.99% | - |
| Dec 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.22% | - |
| Dec 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.79% | - |
| Dec 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Dec 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 12.90% | - |
| Dec 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 9.69% | - |
| Dec 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.69% | - |
| Dec 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.06% | - |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.87% | - |
| Dec 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Dec 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.37% | - |
| Dec 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Dec 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.27% | - |
| Dec 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.07% | - |