AdVini S.A. (LON:0MC0)
London · Delayed Price · Currency is GBP · Price in EUR 16.70
0.00 (0.00%)
At close: Mar 27, 2026
LON:0MC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 294 |
| Mar 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Mar 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1 |
| Mar 23, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -5.71% | 11 |
| Mar 19, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 8.02% | 6 |
| Mar 16, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | 7.28% | 9 |
| Mar 13, 2026 | 17.50 | 17.50 | 15.10 | 15.10 | 15.10 | 10.22% | 23 |
| Mar 9, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.84% | 15 |
| Mar 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 1 |
| Mar 5, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 4 |
| Mar 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 2 |
| Feb 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Feb 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Feb 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1 |
| Feb 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Feb 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 1 |
| Feb 5, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 1 |
| Feb 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1 |
| Feb 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 1 |
| Feb 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 1 |
| Jan 30, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1.40% | 47 |
| Jan 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 150 |
| Jan 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 7.58% | 1 |
| Dec 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | 1 |
| Dec 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | 1 |
| Nov 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | 15 |
| Oct 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | 1 |
| Oct 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | 5 |