Advanex Inc. (FRA:DCV)
Germany
· Delayed Price · Currency is EUR 9.15
+0.65 (7.65%)
Last updated: Dec 4, 2025, 8:02 AM CET
Advanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Dec 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 7.65% | - |
| Dec 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.97% | - |
| Dec 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Dec 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Nov 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Nov 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Nov 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 11.90% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Nov 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -8.76% | - |
| Nov 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -11.04% | - |
| Nov 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Nov 14, 2025 | 9.95 | 9.95 | 7.85 | 7.85 | 7.85 | -22.28% | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Nov 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Nov 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Nov 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Nov 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Oct 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Oct 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.59% | - |
| Oct 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Oct 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | - |
| Oct 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Oct 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Oct 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Oct 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.59% | - |
| Oct 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Oct 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Oct 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Oct 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Oct 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Sep 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | - |
| Sep 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | - |
| Sep 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -5.64% | - |
| Sep 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Sep 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Sep 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Sep 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 16.57% | - |
| Sep 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Sep 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Sep 15, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Sep 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Sep 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Sep 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.24% | - |
| Sep 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Sep 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Sep 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Sep 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 7.50% | - |
| Sep 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Sep 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.03% | - |
| Sep 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 12.58% | - |
| Aug 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Aug 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.26% | - |
| Aug 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -8.98% | - |
| Aug 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 28.46% | - |
| Aug 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | - |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | - |
| Aug 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Aug 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Aug 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Aug 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 19.10% | - |
| Aug 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Aug 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Aug 7, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Aug 6, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Aug 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Aug 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Aug 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Jul 31, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.10% | - |
| Jul 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Jul 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Jul 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Jul 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Jul 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Jul 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Jul 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |