Advenica AB (publ) (FRA:65R)
Germany · Delayed Price · Currency is EUR 1.526
+0.058 (3.95%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:65R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.95% | 200 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.10% | - |
| Oct 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 20, 2026 | 1.47 | 1.55 | 1.45 | 1.45 | 1.45 | -3.33% | 200 |
| Oct 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.30% | - |
| Oct 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.09% | - |
| Oct 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.16% | - |
| Oct 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.33% | - |
| Oct 13, 2026 | 1.53 | 1.64 | 1.52 | 1.64 | 1.64 | 5.27% | 160 |
| Oct 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 9, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 4.57% | - |
| Oct 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.13% | - |
| Oct 7, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -4.61% | - |
| Oct 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.25% | - |
| Oct 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.25% | - |
| Oct 2, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.21% | - |
| Oct 1, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -6.83% | - |
| Sep 30, 2026 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | 18.44% | 150 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.26% | - |
| Sep 28, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.93% | - |
| Sep 25, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.81% | - |
| Sep 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 23, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.41% | - |
| Sep 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.95% | - |
| Sep 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.09% | - |
| Sep 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.71% | - |
| Sep 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.36% | - |
| Sep 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.85% | - |
| Sep 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.13% | - |
| Sep 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.80% | - |
| Sep 11, 2026 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 5.92% | 150 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 9, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Sep 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -6.52% | - |
| Sep 7, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 7.57% | 225 |
| Sep 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.55% | - |
| Sep 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.95% | - |
| Sep 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.71% | - |
| Sep 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.37% | - |
| Aug 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.46% | - |
| Aug 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.22% | - |
| Aug 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.82% | - |
| Aug 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.08% | - |
| Aug 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.41% | - |
| Aug 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.41% | - |
| Aug 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Aug 19, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.08% | 1,000 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.98% | - |
| Aug 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.99% | - |