Advanex Inc. (FRA:DCV)
Germany · Delayed Price · Currency is EUR 9.45
+0.10 (1.07%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:DCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Apr 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Apr 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 6.63% | - |
| Apr 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Apr 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Apr 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Apr 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 8.14% | - |
| Apr 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Apr 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Apr 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6.75% | - |
| Mar 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Mar 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -6.36% | - |
| Mar 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.46 | -1.14% | - |
| Mar 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.56 | -1.69% | - |
| Mar 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.70 | 1.71% | - |
| Mar 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.56 | 2.94% | - |
| Mar 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | -6.59% | - |
| Mar 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.90 | - | - |
| Mar 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.90 | -4.21% | - |
| Mar 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.29 | 2.15% | - |
| Mar 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.10 | -1.59% | - |
| Mar 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | -3.08% | - |
| Mar 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.54 | 3.17% | - |
| Mar 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | -4.06% | - |
| Mar 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.63 | 1.03% | - |
| Mar 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.54 | 4.28% | - |
| Mar 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.14 | -6.03% | - |
| Mar 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.73 | -1.49% | - |
| Mar 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.88 | -0.98% | - |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -10.53% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.15 | -4.20% | - |
| Mar 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.64 | -6.30% | - |
| Feb 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.42 | 10.43% | - |
| Feb 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.25 | 3.60% | - |
| Feb 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | 0.91% | - |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | -1.79% | - |
| Feb 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.95 | 3.70% | - |
| Feb 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.56 | - | - |
| Feb 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.56 | - | - |
| Feb 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.56 | - | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.56 | -2.70% | - |
| Feb 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | -9.76% | - |
| Feb 13, 2026 | 11.60 | 12.30 | 11.60 | 12.30 | 12.03 | - | 180 |
| Feb 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.03 | 3.36% | - |