Advicenne historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.590	1.748	1.590	1.600	1.600	71,896
2026-07-24	1.578	1.660	1.532	1.648	1.648	43,461
2026-07-23	1.580	1.588	1.510	1.580	1.580	92,604
2026-07-22	1.560	1.714	1.560	1.594	1.594	77,074
2026-07-21	1.700	1.942	1.620	1.620	1.620	345,897
2026-07-20	1.534	1.544	1.430	1.430	1.430	72,806
2026-07-17	1.620	1.704	1.480	1.540	1.540	62,495
2026-07-16	1.800	1.800	1.620	1.620	1.620	59,368
2026-07-15	1.770	1.840	1.734	1.742	1.742	58,007
2026-07-14	1.830	1.832	1.770	1.800	1.800	34,322
2026-07-13	1.844	1.860	1.720	1.860	1.860	47,347
2026-07-10	1.602	1.850	1.602	1.770	1.770	125,345
2026-07-09	1.690	1.690	1.590	1.602	1.602	40,036
2026-07-08	1.580	1.738	1.510	1.676	1.676	153,993
2026-07-07	2.000	2.100	1.620	1.622	1.622	496,751
2026-07-06	1.540	2.210	1.480	2.210	2.210	381,799
2026-07-03	1.234	1.400	1.234	1.400	1.400	38,228
2026-07-02	1.260	1.320	1.244	1.244	1.244	36,027
2026-07-01	1.250	1.252	1.202	1.210	1.210	18,092
2026-06-30	1.388	1.388	1.250	1.250	1.250	60,209
2026-06-29	1.150	1.400	1.150	1.330	1.330	185,482
2026-06-26	1.036	1.130	1.036	1.070	1.070	30,144
2026-06-25	1.008	1.080	1.008	1.024	1.024	10,343
2026-06-24	1.024	1.052	1.008	1.008	1.008	20,228
2026-06-23	1.050	1.050	1.000	1.020	1.020	41,310
2026-06-22	1.092	1.092	1.030	1.078	1.078	18,545
2026-06-19	1.090	1.096	1.086	1.088	1.088	7,997
2026-06-18	1.100	1.102	1.090	1.092	1.092	13,234
2026-06-17	1.110	1.120	1.102	1.116	1.116	11,270
2026-06-16	1.110	1.134	1.100	1.104	1.104	15,326
2026-06-15	1.126	1.126	1.104	1.104	1.104	23,416
2026-06-12	1.140	1.146	1.100	1.110	1.110	10,740
2026-06-11	1.110	1.136	1.104	1.136	1.136	28,644
2026-06-10	1.168	1.168	1.120	1.124	1.124	15,128
2026-06-09	1.194	1.194	1.152	1.168	1.168	19,834
2026-06-08	1.200	1.202	1.184	1.194	1.194	28,388
2026-06-05	1.120	1.218	1.110	1.160	1.160	18,588
2026-06-04	1.220	1.230	1.102	1.102	1.102	59,878
2026-06-03	1.316	1.316	1.200	1.200	1.200	68,817
2026-06-02	1.258	1.380	1.250	1.314	1.314	184,165
2026-06-01	1.050	1.450	1.050	1.246	1.246	510,033
2026-05-29	0.899	0.899	0.820	0.875	0.875	21,817
2026-05-28	0.915	0.915	0.880	0.897	0.897	19,206
2026-05-27	0.865	0.924	0.865	0.917	0.917	16,827
2026-05-26	0.861	0.884	0.861	0.878	0.878	13,365
2026-05-25	0.825	0.860	0.825	0.859	0.859	19,066
2026-05-22	0.870	0.880	0.822	0.850	0.850	59,076
2026-05-21	0.902	0.902	0.861	0.897	0.897	10,534
2026-05-20	0.905	0.905	0.871	0.900	0.900	12,704
2026-05-19	0.860	0.900	0.850	0.900	0.900	18,519
2026-05-18	0.871	0.871	0.850	0.869	0.869	46,015
2026-05-15	0.958	0.960	0.870	0.871	0.871	146,393
2026-05-14	0.944	0.966	0.941	0.959	0.959	10,004
2026-05-13	0.988	0.988	0.944	0.944	0.944	31,174
2026-05-12	0.944	0.979	0.944	0.962	0.962	22,707
2026-05-11	0.900	0.990	0.900	0.940	0.940	170,503
2026-05-08	0.859	0.876	0.859	0.870	0.870	36,758
2026-05-07	0.810	0.879	0.810	0.865	0.865	148,550
2026-05-06	0.999	0.999	0.804	0.804	0.804	439,564
2026-05-05	1.220	1.228	1.220	1.222	1.222	33,113

← NewerPage 2 of 5 · 255 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.