Advenica AB (publ) (FRA:65R)
Germany · Delayed Price · Currency is EUR 1.276
+0.014 (1.11%)
Last updated: Dec 1, 2025, 8:20 AM CET
Advenica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.71% | - |
| Nov 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.05% | - |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.87% | - |
| Nov 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.57% | - |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Nov 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.22% | - |
| Nov 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.92% | - |
| Nov 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 8.62% | - |
| Nov 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.15% | - |
| Nov 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.19% | - |
| Nov 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Nov 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Nov 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.81% | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | - |
| Nov 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.03% | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.18% | - |
| Nov 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.23% | - |
| Nov 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.85% | - |
| Nov 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.32% | - |
| Oct 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 30, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -0.92% | - |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.81% | - |
| Oct 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 27, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 4.57% | - |
| Oct 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -9.29% | - |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.43% | - |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Oct 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.26% | - |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | - |
| Oct 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.79% | - |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Oct 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.36% | - |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.46% | - |
| Oct 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.93% | - |
| Oct 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Oct 9, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.28% | - |
| Oct 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.81% | - |
| Oct 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.91% | - |
| Oct 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.04% | - |
| Oct 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 2, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -0.23% | - |
| Oct 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.81% | - |
| Sep 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.20% | - |
| Sep 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.15% | - |
| Sep 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Sep 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.74% | - |
| Sep 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.08% | - |
| Sep 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.24% | - |