Advanex Inc. (FRA:DCV)
Germany · Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
At close: Jan 30, 2026
Advanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Dec 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 7.65% | - |
| Dec 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.97% | - |
| Dec 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Dec 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| 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% | - |