Advenica AB (publ) (FRA:65R)
Germany · Delayed Price · Currency is EUR 1.934
+0.160 (9.02%)
At close: Jan 23, 2026
Advenica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.82% | - |
| Dec 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.26% | - |
| Dec 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27% | - |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | - |
| Dec 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.11% | - |
| 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% | - |