Advanex Inc. (FRA:DCV)
Germany · Delayed Price · Currency is EUR 14.40
-0.70 (-4.64%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:DCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | 180 |
| Oct 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -6.21% | - |
| Oct 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Oct 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Oct 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| Oct 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Oct 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Oct 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Oct 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Oct 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Oct 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Oct 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Sep 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 7.19% | - |
| Sep 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Sep 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Sep 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Sep 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Sep 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Sep 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Sep 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | - |
| Sep 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Sep 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Sep 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Sep 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Sep 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Sep 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Sep 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Sep 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Sep 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Aug 31, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Aug 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Aug 27, 2026 | 14.40 | 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% | - |