Advicenne S.A. (FRA:3MM)
Germany
· Delayed Price · Currency is EUR 1.676
-0.048 (-2.78%)
At close: Dec 5, 2025
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | -2.78% | - |
| Dec 4, 2025 | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | -0.23% | - |
| Dec 3, 2025 | 1.75 | 1.79 | 1.73 | 1.73 | 1.73 | -3.36% | - |
| Dec 2, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 0.68% | - |
| Dec 1, 2025 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 1.72% | - |
| Nov 28, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 0.69% | - |
| Nov 27, 2025 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 4.21% | - |
| Nov 26, 2025 | 1.68 | 1.73 | 1.66 | 1.66 | 1.66 | -2.00% | - |
| Nov 25, 2025 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 9.69% | - |
| Nov 24, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | - |
| Nov 21, 2025 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | -1.55% | - |
| Nov 20, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | -0.39% | - |
| Nov 19, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 0.78% | - |
| Nov 18, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -1.15% | - |
| Nov 17, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.51% | - |
| Nov 14, 2025 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | -2.12% | - |
| Nov 13, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -0.12% | - |
| Nov 12, 2025 | 1.66 | 1.70 | 1.61 | 1.61 | 1.61 | -0.12% | 4,444 |
| Nov 11, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -0.98% | - |
| Nov 10, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 1.62% | - |
| Nov 7, 2025 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -4.19% | - |
| Nov 6, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | - |
| Nov 5, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -1.89% | - |
| Nov 4, 2025 | 1.63 | 1.73 | 1.63 | 1.69 | 1.69 | 0.83% | - |
| Nov 3, 2025 | 1.58 | 1.75 | 1.58 | 1.68 | 1.68 | 5.53% | - |
| Oct 31, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -1.73% | - |
| Oct 30, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -0.98% | - |
| Oct 29, 2025 | 1.70 | 1.76 | 1.63 | 1.63 | 1.63 | -2.85% | - |
| Oct 28, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 4.47% | - |
| Oct 27, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 0.50% | - |
| Oct 24, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | - |
| Oct 23, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | -1.35% | - |
| Oct 22, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -2.62% | - |
| Oct 21, 2025 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 0.48% | - |
| Oct 20, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.76% | - |
| Oct 17, 2025 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 0.83% | - |
| Oct 16, 2025 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -3.44% | - |
| Oct 15, 2025 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 4.80% | - |
| Oct 14, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 5.98% | - |
| Oct 13, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -5.07% | - |
| Oct 10, 2025 | 1.69 | 1.73 | 1.66 | 1.66 | 1.66 | -4.06% | - |
| Oct 9, 2025 | 1.63 | 1.76 | 1.63 | 1.73 | 1.73 | -4.11% | - |
| Oct 8, 2025 | 1.55 | 1.80 | 1.55 | 1.80 | 1.80 | 10.97% | 612 |
| Oct 7, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.49% | - |
| Oct 6, 2025 | 1.64 | 1.67 | 1.59 | 1.63 | 1.63 | -2.16% | - |
| Oct 3, 2025 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Oct 2, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.66% | - |
| Oct 1, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | 5.63% | - |
| Sep 30, 2025 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | 9.90% | - |
| Sep 29, 2025 | 1.51 | 1.64 | 1.45 | 1.45 | 1.45 | -5.95% | 1,000 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | -6.76% | - |
| Sep 25, 2025 | 1.74 | 1.87 | 1.66 | 1.66 | 1.66 | -3.60% | - |
| Sep 24, 2025 | 1.53 | 1.79 | 1.53 | 1.72 | 1.72 | 16.06% | - |
| Sep 23, 2025 | 1.23 | 1.48 | 1.23 | 1.48 | 1.48 | 16.88% | - |
| Sep 22, 2025 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 2.92% | - |
| Sep 19, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -2.38% | - |
| Sep 18, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | - |
| Sep 17, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -4.22% | - |
| Sep 16, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | - |
| Sep 15, 2025 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 3.62% | - |
| Sep 12, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.16% | - |
| Sep 11, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.95% | - |
| Sep 10, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 1.62% | - |
| Sep 9, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 0.16% | - |
| Sep 8, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | - |
| Sep 5, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.30% | - |
| Sep 4, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 1.49% | - |
| Sep 3, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -3.96% | - |
| Sep 2, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 2.10% | - |
| Sep 1, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.15% | - |
| Aug 29, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.49% | - |
| Aug 28, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 851 |
| Aug 27, 2025 | 1.15 | 1.27 | 1.15 | 1.22 | 1.22 | 5.74% | - |
| Aug 26, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Aug 25, 2025 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -1.02% | - |
| Aug 22, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.51% | - |
| Aug 21, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -3.92% | - |
| Aug 20, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 1.32% | - |
| Aug 19, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | - |
| Aug 18, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | - |
| Aug 15, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 0.17% | - |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.77% | - |
| Aug 13, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 5.44% | - |
| Aug 12, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 1.55% | - |
| Aug 11, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -2.03% | - |
| Aug 8, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 5.16% | - |
| Aug 7, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -1.06% | - |
| Aug 6, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -2.74% | - |
| Aug 5, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 3.36% | - |
| Aug 4, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | - |
| Aug 1, 2025 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -4.48% | - |
| Jul 31, 2025 | 1.21 | 1.25 | 1.16 | 1.16 | 1.16 | -5.99% | - |
| Jul 30, 2025 | 1.30 | 1.32 | 1.24 | 1.24 | 1.24 | -5.65% | - |
| Jul 29, 2025 | 1.34 | 1.35 | 1.28 | 1.31 | 1.31 | -4.10% | - |
| Jul 28, 2025 | 1.20 | 1.38 | 1.20 | 1.37 | 1.37 | 13.08% | 753 |
| Jul 25, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 6.34% | - |
| Jul 24, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -1.39% | - |
| Jul 23, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -3.68% | - |
| Jul 21, 2025 | 1.28 | 1.30 | 1.20 | 1.20 | 1.20 | -8.14% | - |
| Jul 18, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -1.66% | - |