Advanex Inc. (FRA:DCV)
Germany · Delayed Price · Currency is EUR 7.80
+0.30 (4.00%)
At close: Nov 28, 2025
Advanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Nov 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Nov 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 11.90% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Nov 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -8.76% | - |
| Nov 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -11.04% | - |
| Nov 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Nov 14, 2025 | 9.95 | 9.95 | 7.85 | 7.85 | 7.85 | -22.28% | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Nov 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Nov 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Nov 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Nov 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Oct 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Oct 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.59% | - |
| Oct 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Oct 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | - |
| Oct 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Oct 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Oct 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Oct 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.59% | - |
| Oct 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Oct 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Oct 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Oct 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Oct 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Sep 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | - |
| Sep 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | - |
| Sep 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -5.64% | - |
| Sep 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Sep 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |