Skip to main content
Advicenne S.A. (EPA:ALDVI)
France flag France · Delayed Price · Currency is EUR
1.268
+0.006 (0.48%)
Apr 28, 2026, 5:35 PM CET

Advicenne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.261.271.241.27-0.63%15,895
Apr 27, 20261.261.261.221.261.26-12,101
Apr 24, 20261.301.301.251.261.26-2.62%6,648
Apr 23, 20261.361.361.301.301.30-4.28%9,513
Apr 22, 20261.381.381.311.351.350.30%2,725
Apr 21, 20261.321.391.321.351.355.14%22,017
Apr 20, 20261.361.381.271.281.28-5.45%27,995
Apr 17, 20261.351.361.221.361.360.15%62,341
Apr 16, 20261.361.361.351.361.36-8,863
Apr 15, 20261.381.391.341.361.36-2.02%9,731
Apr 14, 20261.391.401.381.381.38-0.43%14,220
Apr 13, 20261.431.431.391.391.39-3.34%13,359
Apr 10, 20261.461.461.391.441.44-1.51%18,213
Apr 9, 20261.501.501.381.461.46-2.01%34,231
Apr 8, 20261.481.491.481.491.49-0.80%23,707
Apr 7, 20261.501.631.501.501.500.94%56,882
Apr 2, 20261.491.491.481.491.49-0.93%13,172
Apr 1, 20261.461.601.451.501.504.31%51,112
Mar 31, 20261.431.501.421.441.440.70%37,211
Mar 30, 20261.601.631.431.431.43-9.03%50,852
Mar 27, 20261.801.801.461.571.57-19.30%197,158
Mar 26, 20261.931.951.831.951.950.93%24,846
Mar 25, 20261.801.931.771.931.937.82%29,598
Mar 24, 20261.841.841.751.791.79-2.61%17,615
Mar 23, 20261.811.901.741.841.841.55%47,161
Mar 20, 20261.881.891.811.811.81-2.48%23,001
Mar 19, 20261.901.901.851.861.86-2.62%20,928
Mar 18, 20261.921.931.911.911.91-0.21%5,303
Mar 17, 20261.851.921.831.911.913.24%3,682
Mar 16, 20261.871.911.831.851.85-1.60%14,282
Mar 13, 20261.911.911.851.881.88-1.57%8,603
Mar 12, 20261.941.971.911.911.91-1.55%14,086
Mar 11, 20261.971.971.911.941.94-0.51%17,849
Mar 10, 20261.901.971.901.951.953.28%11,290
Mar 9, 20261.881.891.821.891.89-2.18%55,681
Mar 6, 20261.962.001.901.931.93-1.03%16,745
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