Advenica AB (publ) (FRA:65R)
Germany · Delayed Price · Currency is EUR 1.894
+0.122 (6.88%)
Last updated: Jun 3, 2026, 6:55 PM CET
FRA:65R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 6.88% | 6,700 |
| Jun 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.85% | - |
| Jun 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.98% | - |
| May 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.98% | - |
| May 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.84% | - |
| May 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.87% | - |
| May 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| May 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.48% | - |
| May 22, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 7.07% | - |
| May 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.20% | - |
| May 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.59% | - |
| May 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| May 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| May 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.73% | - |
| May 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.23% | - |
| May 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.96% | - |
| May 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.65% | - |
| May 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| May 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.97% | - |
| May 7, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 4.80% | - |
| May 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.70% | - |
| May 5, 2026 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 0.70% | 2,000 |
| May 4, 2026 | 2.29 | 2.29 | 2.15 | 2.15 | 2.15 | -9.28% | 2,000 |
| Apr 30, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 22.93% | - |
| Apr 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.89% | - |
| Apr 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -8.52% | - |
| Apr 27, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | 0.45% | - |
| Apr 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 10.45% | - |
| Apr 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.00 | 3.50% | - |
| Apr 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -1.72% | - |
| Apr 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | 4.44% | - |
| Apr 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 11.82% | - |
| Apr 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -0.35% | - |
| Apr 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -1.85% | - |
| Apr 15, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.72 | -2.81% | 1,000 |
| Apr 14, 2026 | 1.52 | 1.78 | 1.52 | 1.78 | 1.77 | 12.66% | 1,200 |
| Apr 13, 2026 | 1.40 | 1.58 | 1.40 | 1.58 | 1.57 | 18.09% | 2,200 |
| Apr 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 5.19% | - |
| Apr 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 1.92% | - |
| Apr 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -3.11% | - |
| Apr 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -1.08% | - |
| Apr 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 4.49% | - |
| Apr 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 2.47% | - |
| Mar 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -3.34% | - |
| Mar 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 4.14% | - |
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -1.95% | - |
| Mar 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 0.82% | - |
| Mar 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.16% | - |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.49% | - |
| Mar 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 0.49% | - |