AdVini S.A. (EPA:ALAVI)
France
· Delayed Price · Currency is EUR 11.60
-0.20 (-1.69%)
Sep 26, 2025, 5:00 PM CET
AdVini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | -1.69% | 695 |
| Sep 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 42 |
| Sep 24, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 143 |
| Sep 23, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 157 |
| Sep 22, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 287 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 390 |
| Sep 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 31 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 102 |
| Sep 16, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 117 |
| Sep 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 38 |
| Sep 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 29 |
| Sep 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 40 |
| Sep 10, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -1.65% | 87 |
| Sep 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 55 |
| Sep 8, 2025 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | -0.82% | 597 |
| Sep 5, 2025 | 12.40 | 12.50 | 12.10 | 12.20 | 12.20 | -1.61% | 891 |
| Sep 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 101 |
| Sep 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 21 |
| Sep 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 21 |
| Sep 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 21 |
| Aug 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 59 |
| Aug 28, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 2.48% | 72 |
| Aug 27, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | - | 3 |
| Aug 26, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | - | 110 |
| Aug 25, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 30 |
| Aug 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 1 |
| Aug 21, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 28 |
| Aug 20, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 27 |
| Aug 19, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 47 |
| Aug 18, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 31 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 1 |
| Aug 14, 2025 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | 0.85% | 46 |
| Aug 13, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 9 |
| Aug 12, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 137 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 41 |
| Aug 8, 2025 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | 1.68% | 13 |
| Aug 7, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -3.25% | 841 |
| Aug 6, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 81 |
| Aug 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 3 |
| Aug 4, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 64 |
| Aug 1, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 21 |
| Jul 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1 |
| Jul 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 1 |
| Jul 29, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 255 |
| Jul 28, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 183 |
| Jul 25, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 278 |
| Jul 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 13 |
| Jul 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Jul 22, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 79 |
| Jul 21, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 82 |