Skip to main content
Advicenne S.A. (EPA:ALDVI)
France flag France · Delayed Price · Currency is EUR
1.950
0.00 (0.00%)
Mar 6, 2026, 4:28 PM CET

Advicenne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.962.001.961.96-0.51%8,158
Mar 5, 20261.982.021.921.951.95-1.71%38,397
Mar 4, 20261.922.031.911.981.980.20%20,275
Mar 3, 20262.082.091.971.981.98-5.71%31,527
Mar 2, 20262.072.231.882.102.101.20%96,763
Feb 27, 20261.992.081.992.082.084.17%33,980
Feb 26, 20262.012.011.991.991.99-0.40%16,173
Feb 25, 20262.022.022.002.002.00-0.74%9,318
Feb 24, 20262.022.021.982.022.02-0.74%37,265
Feb 23, 20262.092.091.972.032.03-4.47%106,294
Feb 20, 20262.192.192.092.132.13-2.97%33,219
Feb 19, 20262.192.232.182.192.190.23%23,302
Feb 18, 20262.222.222.182.192.19-0.23%29,698
Feb 17, 20262.172.242.152.192.191.86%12,662
Feb 16, 20262.142.242.112.152.152.87%68,793
Feb 13, 20262.112.112.062.092.09-0.95%63,766
Feb 12, 20262.152.162.112.112.111.20%34,656
Feb 11, 20262.112.142.042.092.09-1.18%35,599
Feb 10, 20262.132.142.072.112.11-39,045
Feb 9, 20262.142.142.032.112.11-2.31%71,376
Feb 6, 20262.052.352.032.162.166.93%306,510
Feb 5, 20261.952.021.932.022.025.21%66,330
Feb 4, 20261.861.981.861.921.925.61%71,719
Feb 3, 20261.901.931.821.821.82-4.32%64,875
Feb 2, 20261.902.101.831.901.9013.50%297,698
Jan 30, 20261.721.721.671.671.67-0.95%19,821
Jan 29, 20261.741.741.691.691.69-2.20%16,562
Jan 28, 20261.741.781.721.731.73-0.69%7,991
Jan 27, 20261.771.801.731.741.744.57%28,349
Jan 26, 20261.741.741.651.661.66-3.37%15,246
Jan 23, 20261.771.771.681.721.72-3.26%28,854
Jan 22, 20261.721.801.721.781.783.37%13,087
Jan 21, 20261.701.741.681.721.721.18%12,740
Jan 20, 20261.801.801.681.701.70-5.34%32,401
Jan 19, 20261.751.881.721.801.806.26%129,158
Jan 16, 20261.771.771.691.691.69-4.51%16,436
Jan 15, 20261.661.801.661.771.776.75%24,784
Jan 14, 20261.651.671.651.661.660.36%2,426
Jan 13, 20261.691.691.651.651.65-2.48%19,929
Jan 12, 20261.761.761.621.701.70-1.40%54,508
Jan 9, 20261.741.771.701.721.72-0.58%22,513
Jan 8, 20261.771.771.721.731.73-2.26%14,293
Jan 7, 20261.821.821.761.771.77-2.75%15,017
Jan 6, 20261.841.851.761.821.82-0.98%31,857
Jan 5, 20261.891.901.751.841.84-1.29%59,412
Jan 2, 20261.751.891.741.861.867.63%92,208
Dec 31, 20251.711.761.711.731.73-0.92%20,776
Dec 30, 20251.761.761.691.751.75-0.80%15,415
Dec 29, 20251.801.801.711.761.76-1.68%20,959
Dec 24, 20251.781.801.751.791.790.45%11,054
Dec 23, 20251.781.791.731.781.781.25%33,229
Dec 22, 20251.681.801.621.761.764.89%43,645
Dec 19, 20251.661.691.631.681.68-11,657
Dec 18, 20251.671.701.631.681.681.57%8,751
Dec 17, 20251.681.711.641.651.65-1.55%14,964
Dec 16, 20251.801.801.621.681.68-6.78%52,888
Dec 15, 20251.801.811.791.801.80-0.77%4,013
Dec 12, 20251.831.831.791.811.81-0.33%11,010
Dec 11, 20251.821.831.791.821.820.22%18,694
Dec 10, 20251.841.871.801.821.82-43,876
Dec 9, 20251.781.851.751.821.822.02%25,512
Dec 8, 20251.741.791.741.781.782.30%43,445
Dec 5, 20251.751.751.671.741.74-0.57%30,742
Dec 4, 20251.781.781.721.751.75-1.69%29,565
Dec 3, 20251.831.831.751.781.78-2.41%25,302
Dec 2, 20251.851.851.811.821.82-15,383
Dec 1, 20251.821.871.811.821.821.45%115,730
Nov 28, 20251.791.801.781.801.801.12%41,837
Nov 27, 20251.721.801.701.781.785.21%60,298
Nov 26, 20251.801.801.691.691.69-3.43%37,416
Nov 25, 20251.641.801.641.751.7510.48%90,345
Nov 24, 20251.571.591.571.581.580.89%6,101
Nov 21, 20251.601.601.561.571.57-0.88%12,711
Nov 20, 20251.591.591.571.581.58-0.88%8,325
Nov 19, 20251.591.601.591.601.600.76%1,987
Nov 18, 20251.601.601.551.591.59-1.12%9,208
Nov 17, 20251.601.611.551.601.60-2.31%11,206
Nov 14, 20251.651.651.581.641.640.24%12,166
Nov 13, 20251.661.661.631.641.64-1.09%3,074
Nov 12, 20251.741.741.621.661.66-3.94%23,152
Nov 11, 20251.641.721.621.721.725.25%10,066
Nov 10, 20251.631.671.631.641.640.24%7,528
Nov 7, 20251.721.721.601.631.63-4.67%34,050
Nov 6, 20251.711.711.701.711.710.47%32,847
Nov 5, 20251.731.731.681.711.71-1.16%8,816
Nov 4, 20251.761.791.721.731.731.41%35,906
Nov 3, 20251.661.791.661.701.703.53%45,303
Oct 31, 20251.651.651.601.641.64-0.36%18,277
Oct 30, 20251.661.661.641.651.65-1.08%10,816
Oct 29, 20251.801.801.671.671.67-5.76%24,907
Oct 28, 20251.661.781.661.771.777.27%36,989
Oct 27, 20251.611.691.611.651.651.73%17,848
Oct 24, 20251.651.651.621.621.62-1.46%10,433
Oct 23, 20251.661.661.621.651.65-1.44%15,598
Oct 22, 20251.721.721.661.671.67-2.68%32,114
Oct 21, 20251.701.741.701.721.721.06%14,027
Oct 20, 20251.721.721.701.701.70-1.39%19,003
Oct 17, 20251.741.741.671.721.72-0.69%20,426
Oct 16, 20251.811.811.721.731.73-3.67%34,909
Oct 15, 20251.801.841.711.801.801.12%68,984