Advenica AB (publ) (FRA:65R)
Germany
· Delayed Price · Currency is EUR 1.256
-0.016 (-1.26%)
At close: Dec 4, 2025
Advenica AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.82% | - |
| Dec 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.26% | - |
| Dec 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27% | - |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | - |
| Dec 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.11% | - |
| Nov 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.71% | - |
| Nov 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.05% | - |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.87% | - |
| Nov 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.57% | - |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Nov 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.22% | - |
| Nov 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.92% | - |
| Nov 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 8.62% | - |
| Nov 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.15% | - |
| Nov 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.19% | - |
| Nov 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Nov 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Nov 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.81% | - |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | - |
| Nov 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.03% | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.18% | - |
| Nov 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.23% | - |
| Nov 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.85% | - |
| Nov 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.32% | - |
| Oct 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 30, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -0.92% | - |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.81% | - |
| Oct 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 27, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 4.57% | - |
| Oct 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -9.29% | - |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.43% | - |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Oct 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.26% | - |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | - |
| Oct 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.79% | - |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Oct 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.36% | - |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.46% | - |
| Oct 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.93% | - |
| Oct 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Oct 9, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.28% | - |
| Oct 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.81% | - |
| Oct 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.91% | - |
| Oct 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.04% | - |
| Oct 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 2, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -0.23% | - |
| Oct 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.81% | - |
| Sep 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.20% | - |
| Sep 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.15% | - |
| Sep 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Sep 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.74% | - |
| Sep 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.08% | - |
| Sep 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.24% | - |
| Sep 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.72% | - |
| Sep 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.71% | - |
| Sep 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.06% | - |
| Sep 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.51% | - |
| Sep 15, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.92% | - |
| Sep 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.03% | - |
| Sep 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.84% | - |
| Sep 10, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 4.46% | - |
| Sep 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Sep 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Sep 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.72% | - |
| Sep 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Sep 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.43% | - |
| Sep 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.28% | - |
| Sep 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.61% | - |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.34% | - |
| Aug 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.75% | - |
| Aug 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.75% | - |
| Aug 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.11% | - |
| Aug 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.74% | - |
| Aug 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.99% | - |
| Aug 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.02% | - |
| Aug 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.76% | - |
| Aug 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Aug 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.51% | - |
| Aug 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Aug 14, 2025 | 1.80 | 1.94 | 1.80 | 1.94 | 1.94 | 7.17% | 100 |
| Aug 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.37% | - |
| Aug 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Aug 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.63% | - |
| Aug 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.73% | - |
| Aug 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.84% | - |
| Aug 6, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -3.45% | - |
| Aug 5, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | - |
| Aug 4, 2025 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 4.77% | - |
| Aug 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.60% | - |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.74% | - |
| Jul 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.05% | - |
| Jul 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.04% | - |
| Jul 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.59% | - |
| Jul 25, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.88% | - |
| Jul 24, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.71% | - |
| Jul 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.42% | - |
| Jul 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -11.66% | - |
| Jul 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.22% | - |