Advenica AB (publ) (FRA:65R)
Germany · Delayed Price · Currency is EUR 1.208
-0.024 (-1.95%)
At close: Mar 27, 2026
FRA:65R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.95% | - |
| Mar 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Mar 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | - |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.49% | - |
| Mar 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.49% | - |
| Mar 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.48% | - |
| Mar 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.67% | - |
| Mar 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Mar 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.77% | - |
| Mar 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.83% | - |
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.40% | - |
| Mar 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.45% | - |
| Mar 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.15% | - |
| Mar 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | - |
| Mar 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.75% | - |
| Mar 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.38% | - |
| Mar 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.16% | - |
| Mar 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.50% | - |
| Mar 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34% | - |
| Feb 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.41% | - |
| Feb 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.68% | - |
| Feb 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Feb 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.44% | - |
| Feb 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.13% | - |
| 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% | - |