Advenica AB (publ) (FRA:65R)
Germany · Delayed Price · Currency is EUR 1.424
-0.144 (-9.18%)
At close: Jul 20, 2026
FRA:65R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.46% | - |
| Jun 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.28% | - |
| Jun 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.82% | - |
| Jun 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.02% | - |
| Jun 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Jun 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.10% | - |
| Jun 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.01% | - |
| Jun 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jun 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.07% | - |
| Jun 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.49% | - |
| Jun 4, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -5.81% | 581 |
| 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% | - |