Advanex Inc. (FRA:DCV)
Germany · Delayed Price · Currency is EUR 11.20
+0.40 (3.70%)
Last updated: Feb 23, 2026, 8:12 AM CET
Advanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jan 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jan 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Jan 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.32% | - |
| Jan 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Jan 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Jan 7, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Jan 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Jan 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jan 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Dec 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Dec 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.42% | - |
| Dec 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Dec 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Dec 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Dec 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 5.95% | - |
| Dec 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | - |
| Dec 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.87% | - |
| Dec 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Dec 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Dec 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Dec 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Dec 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |