Advicenne S.A. (EPA:ALDVI)
France
· Delayed Price · Currency is EUR 1.740
-0.010 (-0.57%)
Dec 5, 2025, 5:35 PM CET
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.75 | 1.67 | 1.71 | - | -2.17% | 27,790 |
| Dec 4, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 29,565 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.41% | 25,302 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | - | 15,383 |
| Dec 1, 2025 | 1.82 | 1.87 | 1.81 | 1.82 | 1.82 | 1.45% | 115,730 |
| Nov 28, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 41,837 |
| Nov 27, 2025 | 1.72 | 1.80 | 1.70 | 1.78 | 1.78 | 5.21% | 60,298 |
| Nov 26, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -3.43% | 37,416 |
| Nov 25, 2025 | 1.64 | 1.80 | 1.64 | 1.75 | 1.75 | 10.48% | 90,345 |
| Nov 24, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.89% | 6,101 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.88% | 12,711 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.88% | 8,325 |
| Nov 19, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.76% | 1,987 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -1.12% | 9,208 |
| Nov 17, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | -2.31% | 11,206 |
| Nov 14, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | 0.24% | 12,166 |
| Nov 13, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.09% | 3,074 |
| Nov 12, 2025 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -3.94% | 23,152 |
| Nov 11, 2025 | 1.64 | 1.72 | 1.62 | 1.72 | 1.72 | 5.25% | 10,066 |
| Nov 10, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.24% | 7,528 |
| Nov 7, 2025 | 1.72 | 1.72 | 1.60 | 1.63 | 1.63 | -4.67% | 34,050 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.47% | 32,847 |
| Nov 5, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.16% | 8,816 |
| Nov 4, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | 1.41% | 35,906 |
| Nov 3, 2025 | 1.66 | 1.79 | 1.66 | 1.70 | 1.70 | 3.53% | 45,303 |
| Oct 31, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -0.36% | 18,277 |
| Oct 30, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.08% | 10,816 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -5.76% | 24,907 |
| Oct 28, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 7.27% | 36,989 |
| Oct 27, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 1.73% | 17,848 |
| Oct 24, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.46% | 10,433 |
| Oct 23, 2025 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -1.44% | 15,598 |
| Oct 22, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.68% | 32,114 |
| Oct 21, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.06% | 14,027 |
| Oct 20, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.39% | 19,003 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | -0.69% | 20,426 |
| Oct 16, 2025 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -3.67% | 34,909 |
| Oct 15, 2025 | 1.80 | 1.84 | 1.71 | 1.80 | 1.80 | 1.12% | 68,984 |
| Oct 14, 2025 | 1.62 | 1.85 | 1.62 | 1.78 | 1.78 | 9.88% | 84,206 |
| Oct 13, 2025 | 1.68 | 1.71 | 1.60 | 1.62 | 1.62 | -3.80% | 122,375 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.60 | 1.68 | 1.68 | -4.43% | 52,942 |
| Oct 9, 2025 | 1.73 | 1.86 | 1.73 | 1.76 | 1.76 | 3.65% | 51,606 |
| Oct 8, 2025 | 1.61 | 1.75 | 1.58 | 1.70 | 1.70 | 5.59% | 79,638 |
| Oct 7, 2025 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.62% | 24,048 |
| Oct 6, 2025 | 1.71 | 1.71 | 1.62 | 1.69 | 1.69 | -1.29% | 50,554 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 30,257 |
| Oct 2, 2025 | 1.85 | 1.86 | 1.67 | 1.74 | 1.74 | -1.58% | 47,755 |
| Oct 1, 2025 | 1.73 | 1.80 | 1.64 | 1.77 | 1.77 | 7.41% | 52,664 |
| Sep 30, 2025 | 1.50 | 1.70 | 1.50 | 1.65 | 1.65 | 9.59% | 87,191 |
| Sep 29, 2025 | 1.58 | 1.59 | 1.47 | 1.50 | 1.50 | -4.70% | 79,799 |
| Sep 26, 2025 | 1.72 | 1.72 | 1.55 | 1.58 | 1.58 | -8.69% | 160,346 |
| Sep 25, 2025 | 1.90 | 1.97 | 1.62 | 1.73 | 1.73 | -4.96% | 395,193 |
| Sep 24, 2025 | 1.67 | 1.93 | 1.66 | 1.82 | 1.82 | 14.21% | 395,612 |
| Sep 23, 2025 | 1.35 | 1.70 | 1.33 | 1.59 | 1.59 | 24.22% | 496,136 |
| Sep 22, 2025 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | 0.79% | 27,350 |
| Sep 19, 2025 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -1.09% | 36,687 |
| Sep 18, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.47% | 20,934 |
| Sep 17, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 37,040 |
| Sep 16, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 38,603 |
| Sep 15, 2025 | 1.31 | 1.38 | 1.29 | 1.37 | 1.37 | 5.71% | 81,175 |
| Sep 12, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.62% | 13,567 |
| Sep 11, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.16% | 21,629 |
| Sep 10, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -2.13% | 19,236 |
| Sep 9, 2025 | 1.27 | 1.34 | 1.26 | 1.31 | 1.31 | 4.12% | 57,139 |
| Sep 8, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.41% | 9,740 |
| Sep 5, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 2.24% | 11,445 |
| Sep 4, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | 0.97% | 13,021 |
| Sep 3, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.21% | 21,852 |
| Sep 2, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -0.31% | 40,432 |
| Sep 1, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 1.27% | 13,372 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.16% | 5,125 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 2.61% | 37,035 |
| Aug 27, 2025 | 1.26 | 1.35 | 1.16 | 1.23 | 1.23 | 2.51% | 269,252 |
| Aug 26, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -1.32% | 39,853 |
| Aug 25, 2025 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -1.62% | 48,301 |
| Aug 22, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 2.16% | 18,216 |
| Aug 21, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -2.74% | 26,237 |
| Aug 20, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 1.64% | 41,165 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.29% | 10,686 |
| Aug 18, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.52% | 44,557 |
| Aug 15, 2025 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 5.66% | 31,943 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -6.61% | 60,550 |
| Aug 13, 2025 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | -2.42% | 36,024 |
| Aug 12, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 5.62% | 36,413 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.01% | 11,305 |
| Aug 8, 2025 | 1.16 | 1.25 | 1.15 | 1.19 | 1.19 | 2.24% | 71,847 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | - | 24,728 |
| Aug 6, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 22,122 |
| Aug 5, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 16,656 |
| Aug 4, 2025 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 1.58% | 49,901 |
| Aug 1, 2025 | 1.22 | 1.22 | 1.10 | 1.14 | 1.14 | -5.15% | 140,579 |
| Jul 31, 2025 | 1.27 | 1.28 | 1.18 | 1.20 | 1.20 | -4.44% | 112,289 |
| Jul 30, 2025 | 1.38 | 1.38 | 1.24 | 1.26 | 1.26 | -6.67% | 112,919 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -3.57% | 175,721 |
| Jul 28, 2025 | 1.39 | 1.45 | 1.33 | 1.40 | 1.40 | 12.36% | 444,536 |
| Jul 25, 2025 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 3.83% | 198,550 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | 1.52% | 102,996 |
| Jul 23, 2025 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | - | 102,682 |
| Jul 22, 2025 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | -8.09% | 98,456 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.21 | 1.29 | 1.29 | -3.45% | 40,239 |