Advanex Inc. (FRA:DCV)
Germany · Delayed Price · Currency is EUR 16.30
-0.20 (-1.21%)
At close: Jun 26, 2026
FRA:DCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jun 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jun 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jun 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Jun 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jun 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6.13% | - |
| Jun 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 7.24% | - |
| Jun 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 5.56% | - |
| Jun 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | - |
| Jun 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 5.34% | - |
| Jun 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Jun 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.63% | - |
| Jun 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.70% | - |
| Jun 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Jun 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Jun 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jun 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jun 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jun 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.19% | - |
| Jun 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| May 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| May 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 7.43% | - |
| May 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 8.82% | - |
| May 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.62% | - |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 11.11% | - |
| May 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 13.59% | - |
| May 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| May 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| May 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| May 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 9.18% | - |
| May 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| May 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| May 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| May 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| May 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.60% | - |
| May 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.14% | - |
| May 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| May 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Apr 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Apr 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Apr 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Apr 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Apr 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Apr 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Apr 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Apr 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Apr 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Apr 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | - |