Advenica AB (publ) (FRA:65R)
Germany · Delayed Price · Currency is EUR 1.462
-0.018 (-1.22%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:65R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Aug 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Aug 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.90% | - |
| Aug 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.52% | - |
| Aug 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.30% | - |
| Aug 6, 2026 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 12.82% | 100 |
| Aug 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.14% | - |
| Aug 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.23% | - |
| Aug 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jul 31, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.95% | 281 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.41% | - |
| Jul 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.94% | - |
| Jul 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.36% | - |
| Jul 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.28% | - |
| Jul 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.27% | - |
| Jul 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.41% | - |
| Jul 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.05% | - |
| Jul 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 5.76% | - |
| Jul 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -9.18% | - |
| Jul 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.54% | - |
| Jul 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.49% | - |
| Jul 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.65% | - |
| Jul 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Jul 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Jul 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.23% | - |
| Jul 9, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -7.20% | 5,800 |
| Jul 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.03% | - |
| Jul 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.99% | - |
| Jul 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.04% | - |
| Jul 3, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.70% | - |
| Jul 2, 2026 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | -0.23% | - |
| Jul 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.12% | - |
| Jun 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.49% | - |
| Jun 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.46% | - |
| Jun 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.64% | - |
| Jun 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.99% | - |
| Jun 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Jun 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.92% | - |
| Jun 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |