Advicenne historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.650	0.710	0.650	0.650	0.650	33,910
2026-10-16	0.656	0.690	0.650	0.650	0.650	17,871
2026-10-15	0.650	0.720	0.641	0.650	0.650	28,752
2026-10-14	0.677	0.677	0.640	0.640	0.640	24,201
2026-10-13	0.718	0.719	0.667	0.674	0.674	35,763
2026-10-12	0.699	0.767	0.699	0.710	0.710	84,674
2026-10-09	0.620	0.679	0.609	0.659	0.659	58,447
2026-10-08	0.620	0.638	0.620	0.620	0.620	35,602
2026-10-07	0.628	0.650	0.620	0.620	0.620	25,516
2026-10-06	0.637	0.637	0.620	0.621	0.621	44,152
2026-10-05	0.680	0.680	0.620	0.636	0.636	57,973
2026-10-02	0.670	0.705	0.668	0.685	0.685	26,016
2026-10-01	0.710	0.714	0.670	0.670	0.670	28,395
2026-09-30	0.720	0.726	0.705	0.710	0.710	14,690
2026-09-29	0.718	0.750	0.715	0.716	0.716	20,185
2026-09-28	0.709	0.760	0.709	0.715	0.715	23,214
2026-09-25	0.764	0.798	0.721	0.721	0.721	31,436
2026-09-24	0.746	0.801	0.746	0.752	0.752	41,864
2026-09-23	0.760	0.788	0.740	0.750	0.750	38,830
2026-09-22	0.798	0.810	0.774	0.774	0.774	28,086
2026-09-21	0.888	0.890	0.791	0.791	0.791	73,833
2026-09-18	0.842	0.900	0.797	0.866	0.866	233,211
2026-09-17	0.683	0.825	0.683	0.761	0.761	91,986
2026-09-16	0.700	0.730	0.660	0.691	0.691	114,531
2026-09-15	0.820	0.848	0.738	0.741	0.741	167,448
2026-09-14	0.850	0.866	0.835	0.850	0.850	42,148
2026-09-11	0.883	0.891	0.854	0.866	0.866	43,961
2026-09-10	0.897	0.909	0.850	0.883	0.883	69,953
2026-09-09	0.927	0.927	0.880	0.900	0.900	60,476
2026-09-08	0.940	0.960	0.910	0.927	0.927	64,241
2026-09-07	0.990	0.990	0.903	0.931	0.931	58,673
2026-09-04	0.988	1.022	0.969	0.970	0.970	122,504
2026-09-03	0.912	0.980	0.912	0.965	0.965	158,828
2026-09-02	0.933	0.966	0.840	0.915	0.915	504,488
2026-09-01	1.070	1.120	0.990	1.034	1.034	273,061
2026-08-31	0.900	1.166	0.860	1.088	1.088	796,975
2026-08-28	1.710	1.800	1.710	1.710	1.710	108,696
2026-08-27	1.810	1.820	1.698	1.702	1.702	114,325
2026-08-26	1.742	1.872	1.742	1.808	1.808	149,215
2026-08-25	1.746	1.820	1.734	1.750	1.750	60,519
2026-08-24	1.820	1.900	1.700	1.734	1.734	160,195
2026-08-21	1.680	1.800	1.670	1.752	1.752	86,923
2026-08-20	1.680	1.750	1.660	1.680	1.680	63,627
2026-08-19	1.690	1.738	1.670	1.688	1.688	47,235
2026-08-18	1.730	1.760	1.680	1.684	1.684	38,269
2026-08-17	1.720	1.790	1.672	1.730	1.730	110,620
2026-08-14	1.690	1.728	1.664	1.672	1.672	90,533
2026-08-13	1.686	1.694	1.640	1.694	1.694	56,527
2026-08-12	1.580	1.700	1.580	1.616	1.616	45,644
2026-08-11	1.616	1.636	1.580	1.602	1.602	42,844
2026-08-10	1.700	1.700	1.588	1.616	1.616	65,029
2026-08-07	1.680	1.700	1.652	1.660	1.660	58,441
2026-08-06	1.624	1.750	1.624	1.680	1.680	57,574
2026-08-05	1.720	1.720	1.596	1.648	1.648	62,799
2026-08-04	1.670	1.740	1.620	1.640	1.640	69,267
2026-08-03	1.720	1.728	1.620	1.634	1.634	70,306
2026-07-31	1.750	1.800	1.640	1.640	1.640	81,494
2026-07-30	1.664	1.820	1.650	1.744	1.744	116,949
2026-07-29	1.610	1.700	1.610	1.670	1.670	58,401
2026-07-28	1.600	1.668	1.600	1.600	1.600	24,440

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.