Advenica AB (publ) (FRA:65R)
Germany · Delayed Price · Currency is EUR 2.220
+0.210 (10.45%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:65R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 10.45% | - |
| Apr 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 3.50% | - |
| Apr 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.72% | - |
| Apr 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.44% | - |
| Apr 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 11.82% | - |
| Apr 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.35% | - |
| Apr 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.85% | - |
| Apr 15, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -2.81% | 1,000 |
| Apr 14, 2026 | 1.52 | 1.78 | 1.52 | 1.78 | 1.78 | 12.66% | 1,200 |
| Apr 13, 2026 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | 18.09% | 2,200 |
| Apr 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.19% | - |
| Apr 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.92% | - |
| Apr 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.11% | - |
| Apr 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.08% | - |
| Apr 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.49% | - |
| Apr 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.47% | - |
| Mar 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.34% | - |
| Mar 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.14% | - |
| 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% | - |