Skip to main content
AdVini S.A. (EPA:ALAVI)
France flag France · Delayed Price · Currency is EUR
17.10
-0.10 (-0.58%)
Apr 28, 2026, 5:24 PM CET

AdVini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2017.2017.1017.1017.10-0.58%140
Apr 27, 202617.0017.3017.0017.2017.201.18%271
Apr 24, 202617.0017.0017.0017.0017.00-0.58%21
Apr 23, 202617.1017.1017.1017.1017.10-97
Apr 22, 202617.1017.1017.1017.1017.10-162
Apr 21, 202617.1017.1017.1017.1017.10-148
Apr 20, 202617.1017.1017.1017.1017.100.59%134
Apr 17, 202617.0017.0017.0017.0017.00-0.58%193
Apr 16, 202617.1017.1017.0017.1017.100.59%258
Apr 15, 202617.0017.0017.0017.0017.000.59%255
Apr 14, 202616.9017.0016.9016.9016.900.60%227
Apr 13, 202616.7016.8016.7016.8016.80-193
Apr 10, 202616.7016.8016.7016.8016.80-89
Apr 9, 202617.0017.1016.8016.8016.80-679
Apr 8, 202616.8016.8016.8016.8016.800.60%126
Apr 7, 202616.6016.7016.6016.7016.70-471
Apr 2, 202616.8016.8016.7016.7016.70-1.18%499
Apr 1, 202616.9017.1016.9016.9016.90-907
Mar 31, 202616.7016.9016.7016.9016.901.81%420
Mar 30, 202616.9016.9016.6016.6016.60-1.78%678
Mar 27, 202616.8017.0016.7016.9016.90-957
Mar 26, 202616.7016.9016.7016.9016.901.20%71
Mar 25, 202616.7016.7016.5016.7016.70-702
Mar 24, 202616.6016.7016.6016.7016.701.21%294
Mar 23, 202616.7016.7016.5016.5016.50-4.62%1,004
Mar 20, 202617.3017.5016.9017.3017.300.58%1,000
Mar 19, 202617.6017.8017.1017.2017.20-2.27%1,093
Mar 18, 202617.0017.7017.0017.6017.603.53%1,377
Mar 17, 202616.8018.4016.7017.0017.001.80%3,351
Mar 16, 202616.4017.0015.8016.7016.706.37%3,346
Mar 13, 202613.9017.5013.9015.7015.7014.60%5,401
Mar 12, 202613.7013.7013.7013.7013.70-31
Mar 11, 202613.7013.7013.6013.7013.70-7
Mar 10, 202613.6013.7013.6013.7013.700.74%152
Mar 9, 202614.0014.0013.6013.6013.60-2.86%571
Mar 6, 202614.3014.3014.0014.0014.00-1.41%182
Mar 5, 202614.1014.2014.1014.2014.200.71%108
Mar 4, 202614.4014.4013.9014.1014.101.44%75
Mar 3, 202614.3014.3013.9013.9013.90-2.11%876
Mar 2, 202614.2014.2014.2014.2014.20-0.70%95
Feb 27, 202614.4014.4014.3014.3014.30-0.69%217
Feb 26, 202614.3014.4014.3014.4014.400.70%138
Feb 25, 202614.4014.5014.3014.3014.30-1,101
Feb 24, 202614.4014.4014.3014.3014.30-0.69%148
Feb 23, 202614.3014.4014.3014.4014.400.70%194
Feb 20, 202614.3014.5014.3014.3014.30-1.38%621
Feb 19, 202614.5014.6014.5014.5014.50-12
Feb 18, 202614.7014.7014.5014.5014.50-0.68%409
Feb 17, 202614.6014.6014.6014.6014.600.69%149
Feb 16, 202614.5014.7014.4014.5014.50-1,478
Feb 13, 202614.6014.6014.5014.5014.50-0.68%105
Feb 12, 202614.7014.7014.6014.6014.60-0.68%370
Feb 11, 202614.7014.7014.7014.7014.70-230
Feb 10, 202614.5014.7014.5014.7014.701.38%372
Feb 9, 202614.5014.6014.5014.5014.50-171
Feb 6, 202614.4014.5014.4014.5014.500.69%317
Feb 5, 202614.5014.5014.3014.4014.40-0.69%526
Feb 4, 202614.5014.5014.5014.5014.50-12
Feb 3, 202614.5014.5014.5014.5014.50-2
Feb 2, 202614.5014.5014.5014.5014.500.69%155
Jan 30, 202614.4014.5014.4014.4014.40-330
Jan 29, 202614.5014.5014.4014.4014.40-0.69%568
Jan 28, 202614.4014.5014.4014.5014.500.69%288
Jan 27, 202614.3014.4014.3014.4014.401.41%186
Jan 26, 202614.1014.3014.1014.2014.200.71%988
Jan 23, 202614.1014.1014.1014.1014.10-9
Jan 22, 202614.1014.2014.1014.1014.10-150
Jan 21, 202614.1014.1014.0014.1014.10-670
Jan 20, 202614.2014.2014.1014.1014.10-0.70%602
Jan 19, 202614.1014.4014.1014.2014.200.71%715
Jan 16, 202614.0014.1013.9014.1014.100.71%423
Jan 15, 202614.1014.1014.0014.0014.00-0.71%430
Jan 14, 202614.2014.2014.1014.1014.10-187
Jan 13, 202614.1014.1014.1014.1014.10-145
Jan 12, 202614.3014.3013.9014.1014.10-1.40%1,304
Jan 9, 202613.9014.5013.9014.3014.302.88%1,988
Jan 8, 202613.8013.9013.8013.9013.900.72%288
Jan 7, 202613.8013.8013.7013.8013.80-1,433
Jan 6, 202613.8013.8013.8013.8013.80-202
Jan 5, 202613.5013.9013.5013.8013.802.99%807
Jan 2, 202613.3013.7013.3013.4013.400.75%1,688
Dec 31, 202513.2013.3013.1013.3013.300.76%201
Dec 30, 202513.1013.2013.0013.2013.201.54%790
Dec 29, 202513.0013.2013.0013.0013.00-1,178
Dec 24, 202512.9013.0012.9013.0013.000.78%88
Dec 23, 202512.9012.9012.9012.9012.90-2
Dec 22, 202512.9012.9012.9012.9012.90-212
Dec 19, 202513.0013.0012.9012.9012.90-0.77%70
Dec 18, 202512.8013.0012.8013.0013.001.56%263
Dec 17, 202512.9012.9012.8012.8012.80-80
Dec 16, 202512.6012.8012.6012.8012.803.23%660
Dec 15, 202512.5012.5012.4012.4012.40-144
Dec 12, 202512.5012.5012.4012.4012.40-0.80%111
Dec 11, 202512.5012.5012.5012.5012.500.81%77
Dec 10, 202512.3012.5012.3012.4012.400.81%285
Dec 9, 202512.4012.4012.3012.3012.30-0.81%98
Dec 8, 202512.4012.4012.4012.4012.400.81%110
Dec 5, 202512.3012.4012.3012.3012.30-51
Dec 4, 202512.5012.5012.3012.3012.30-1.60%454
Dec 3, 202512.5012.5012.5012.5012.50-38