Advanex Inc. (FRA:DCV)
Germany · Delayed Price · Currency is EUR 14.40
+0.30 (2.13%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:DCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | - | 2.13% | - |
| Aug 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Aug 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.88% | - |
| Aug 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 11.48% | - |
| Aug 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Aug 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Aug 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Aug 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Aug 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Aug 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Aug 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Aug 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -11.18% | - |
| Aug 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Aug 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Aug 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.86% | - |
| Aug 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Aug 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jul 31, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Jul 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Jul 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Jul 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | - |
| Jul 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jul 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | - |
| Jul 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 6.67% | - |
| Jul 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.59% | - |
| Jul 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Jul 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Jul 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jul 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Jul 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jul 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Jul 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jul 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Jul 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jul 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Jul 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Jun 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Jun 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| 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% | - |