Advicenne S.A. (EPA:ALDVI)
France
· Delayed Price · Currency is EUR 1.740
-0.010 (-0.57%)
At close: Dec 5, 2025
Advicenne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.75 | 1.67 | 1.74 | 1.74 | -0.57% | 30,742 |
| Dec 4, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 29,565 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.41% | 25,302 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | - | 15,383 |
| Dec 1, 2025 | 1.82 | 1.87 | 1.81 | 1.82 | 1.82 | 1.45% | 115,730 |
| Nov 28, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 41,837 |
| Nov 27, 2025 | 1.72 | 1.80 | 1.70 | 1.78 | 1.78 | 5.21% | 60,298 |
| Nov 26, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -3.43% | 37,416 |
| Nov 25, 2025 | 1.64 | 1.80 | 1.64 | 1.75 | 1.75 | 10.48% | 90,345 |
| Nov 24, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.89% | 6,101 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.88% | 12,711 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.88% | 8,325 |
| Nov 19, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.76% | 1,987 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -1.12% | 9,208 |
| Nov 17, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | -2.31% | 11,206 |
| Nov 14, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | 0.24% | 12,166 |
| Nov 13, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.09% | 3,074 |
| Nov 12, 2025 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -3.94% | 23,152 |
| Nov 11, 2025 | 1.64 | 1.72 | 1.62 | 1.72 | 1.72 | 5.25% | 10,066 |
| Nov 10, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.24% | 7,528 |
| Nov 7, 2025 | 1.72 | 1.72 | 1.60 | 1.63 | 1.63 | -4.67% | 34,050 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.47% | 32,847 |
| Nov 5, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.16% | 8,816 |
| Nov 4, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | 1.41% | 35,906 |
| Nov 3, 2025 | 1.66 | 1.79 | 1.66 | 1.70 | 1.70 | 3.53% | 45,303 |
| Oct 31, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -0.36% | 18,277 |
| Oct 30, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.08% | 10,816 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -5.76% | 24,907 |
| Oct 28, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 7.27% | 36,989 |
| Oct 27, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 1.73% | 17,848 |
| Oct 24, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.46% | 10,433 |
| Oct 23, 2025 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -1.44% | 15,598 |
| Oct 22, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.68% | 32,114 |
| Oct 21, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.06% | 14,027 |
| Oct 20, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.39% | 19,003 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | -0.69% | 20,426 |
| Oct 16, 2025 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -3.67% | 34,909 |
| Oct 15, 2025 | 1.80 | 1.84 | 1.71 | 1.80 | 1.80 | 1.12% | 68,984 |
| Oct 14, 2025 | 1.62 | 1.85 | 1.62 | 1.78 | 1.78 | 9.88% | 84,206 |
| Oct 13, 2025 | 1.68 | 1.71 | 1.60 | 1.62 | 1.62 | -3.80% | 122,375 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.60 | 1.68 | 1.68 | -4.43% | 52,942 |
| Oct 9, 2025 | 1.73 | 1.86 | 1.73 | 1.76 | 1.76 | 3.65% | 51,606 |
| Oct 8, 2025 | 1.61 | 1.75 | 1.58 | 1.70 | 1.70 | 5.59% | 79,638 |
| Oct 7, 2025 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.62% | 24,048 |
| Oct 6, 2025 | 1.71 | 1.71 | 1.62 | 1.69 | 1.69 | -1.29% | 50,554 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 30,257 |
| Oct 2, 2025 | 1.85 | 1.86 | 1.67 | 1.74 | 1.74 | -1.58% | 47,755 |
| Oct 1, 2025 | 1.73 | 1.80 | 1.64 | 1.77 | 1.77 | 7.41% | 52,664 |
| Sep 30, 2025 | 1.50 | 1.70 | 1.50 | 1.65 | 1.65 | 9.59% | 87,191 |
| Sep 29, 2025 | 1.58 | 1.59 | 1.47 | 1.50 | 1.50 | -4.70% | 79,799 |