Advanex Inc. (FRA:DCV)
Germany · Delayed Price · Currency is EUR 8.65
-0.10 (-1.14%)
At close: Mar 27, 2026
FRA:DCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Mar 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Mar 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Mar 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Mar 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.59% | - |
| Mar 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.21% | - |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Mar 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Mar 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.08% | - |
| Mar 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Mar 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.06% | - |
| Mar 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Mar 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.28% | - |
| Mar 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.03% | - |
| Mar 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Mar 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -10.53% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Mar 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -6.30% | - |
| Feb 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 10.43% | - |
| Feb 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Feb 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Feb 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Feb 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Feb 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -9.76% | - |
| Feb 13, 2026 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | - | 180 |
| Feb 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Feb 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Feb 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Feb 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 5.50% | - |
| Feb 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Feb 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Feb 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Feb 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Feb 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 6.74% | - |
| Jan 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Jan 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Jan 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.65% | - |
| Jan 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jan 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jan 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jan 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |