AdVini S.A. (EPA:ALAVI)
France
· Delayed Price · Currency is EUR 12.30
0.00 (0.00%)
Dec 5, 2025, 4:06 PM CET
AdVini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 51 |
| Dec 4, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 454 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 38 |
| Dec 2, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 78 |
| Dec 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 127 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 63 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 80 |
| Nov 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 187 |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 76 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 84 |
| Nov 21, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | 0.82% | 458 |
| Nov 20, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 255 |
| Nov 19, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 81 |
| Nov 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 58 |
| Nov 17, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 150 |
| Nov 14, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 219 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 11 |
| Nov 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 117 |
| Nov 11, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 312 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 240 |
| Nov 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 119 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Nov 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 246 |
| Nov 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 130 |
| Nov 3, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 140 |
| Oct 31, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 212 |
| Oct 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 98 |
| Oct 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 359 |
| Oct 28, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | 682 |
| Oct 27, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -3.13% | 499 |
| Oct 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 498 |
| Oct 23, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 202 |
| Oct 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 151 |
| Oct 21, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 212 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | 30 |
| Oct 17, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 5,232 |
| Oct 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 51 |
| Oct 15, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 255 |
| Oct 14, 2025 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | 0.78% | 498 |
| Oct 13, 2025 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | 1,150 |
| Oct 10, 2025 | 12.10 | 14.90 | 12.10 | 13.00 | 13.00 | 8.33% | 4,547 |
| Oct 9, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 6.19% | 1,033 |
| Oct 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 146 |
| Oct 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 10 |
| Oct 3, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 353 |
| Oct 2, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 155 |
| Oct 1, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 11 |
| Sep 30, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 70 |
| Sep 29, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 354 |
| Sep 26, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | -1.69% | 695 |
| Sep 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 42 |
| Sep 24, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 143 |
| Sep 23, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 157 |
| Sep 22, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 287 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 390 |
| Sep 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 31 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 102 |
| Sep 16, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 117 |
| Sep 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 38 |
| Sep 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 29 |
| Sep 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 40 |
| Sep 10, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -1.65% | 87 |
| Sep 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 55 |
| Sep 8, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | -0.82% | 597 |
| Sep 5, 2025 | 12.40 | 12.50 | 12.10 | 12.20 | 12.20 | -1.61% | 891 |
| Sep 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 101 |
| Sep 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 21 |
| Sep 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 21 |
| Sep 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 21 |
| Aug 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 59 |
| Aug 28, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 2.48% | 72 |
| Aug 27, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | - | 3 |
| Aug 26, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | - | 110 |
| Aug 25, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 30 |
| Aug 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 1 |
| Aug 21, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 28 |
| Aug 20, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 27 |
| Aug 19, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 47 |
| Aug 18, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 31 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 1 |
| Aug 14, 2025 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | 0.85% | 46 |
| Aug 13, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 9 |
| Aug 12, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 137 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 41 |
| Aug 8, 2025 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | 1.68% | 13 |
| Aug 7, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -3.25% | 841 |
| Aug 6, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 81 |
| Aug 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 3 |
| Aug 4, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 64 |
| Aug 1, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 21 |
| Jul 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1 |
| Jul 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 1 |
| Jul 29, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 255 |
| Jul 28, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 183 |
| Jul 25, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 278 |
| Jul 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 13 |
| Jul 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Jul 22, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 79 |
| Jul 21, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 82 |