Advicenne historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.230	1.280	1.220	1.230	1.230	13,501
2026-04-30	1.300	1.300	1.234	1.274	1.274	7,608
2026-04-29	1.270	1.300	1.270	1.300	1.300	8,096
2026-04-28	1.260	1.270	1.242	1.268	1.268	20,027
2026-04-27	1.262	1.262	1.220	1.262	1.262	12,101
2026-04-24	1.296	1.300	1.252	1.262	1.262	6,648
2026-04-23	1.362	1.362	1.296	1.296	1.296	9,513
2026-04-22	1.380	1.380	1.310	1.354	1.354	2,725
2026-04-21	1.320	1.388	1.320	1.350	1.350	22,017
2026-04-20	1.360	1.380	1.266	1.284	1.284	27,995
2026-04-17	1.352	1.358	1.218	1.358	1.358	62,341
2026-04-16	1.358	1.358	1.352	1.356	1.356	8,863
2026-04-15	1.384	1.390	1.340	1.356	1.356	9,731
2026-04-14	1.390	1.400	1.382	1.384	1.384	14,220
2026-04-13	1.430	1.430	1.390	1.390	1.390	13,359
2026-04-10	1.460	1.460	1.390	1.438	1.438	18,213
2026-04-09	1.496	1.496	1.380	1.460	1.460	34,231
2026-04-08	1.480	1.494	1.480	1.490	1.490	23,707
2026-04-07	1.500	1.626	1.500	1.502	1.502	56,882
2026-04-02	1.494	1.494	1.480	1.488	1.488	13,172
2026-04-01	1.456	1.600	1.446	1.502	1.502	51,112
2026-03-31	1.430	1.499	1.420	1.440	1.440	37,211
2026-03-30	1.600	1.630	1.430	1.430	1.430	50,852
2026-03-27	1.800	1.800	1.464	1.572	1.572	197,158
2026-03-26	1.930	1.950	1.832	1.948	1.948	24,846
2026-03-25	1.800	1.930	1.770	1.930	1.930	29,598
2026-03-24	1.838	1.838	1.752	1.790	1.790	17,615
2026-03-23	1.810	1.898	1.740	1.838	1.838	47,161
2026-03-20	1.878	1.886	1.810	1.810	1.810	23,001
2026-03-19	1.898	1.898	1.850	1.856	1.856	20,928
2026-03-18	1.920	1.930	1.906	1.906	1.906	5,303
2026-03-17	1.850	1.922	1.834	1.910	1.910	3,682
2026-03-16	1.870	1.910	1.830	1.850	1.850	14,282
2026-03-13	1.912	1.912	1.850	1.880	1.880	8,603
2026-03-12	1.940	1.972	1.910	1.910	1.910	14,086
2026-03-11	1.970	1.970	1.910	1.940	1.940	17,849
2026-03-10	1.900	1.968	1.900	1.950	1.950	11,290
2026-03-09	1.880	1.888	1.820	1.888	1.888	55,681
2026-03-06	1.962	2.000	1.900	1.930	1.930	16,745
2026-03-05	1.984	2.020	1.922	1.950	1.950	38,397
2026-03-04	1.920	2.025	1.908	1.984	1.984	20,275
2026-03-03	2.075	2.090	1.970	1.980	1.980	31,527
2026-03-02	2.070	2.230	1.880	2.100	2.100	96,763
2026-02-27	1.992	2.080	1.992	2.075	2.075	33,980
2026-02-26	2.005	2.010	1.990	1.992	1.992	16,173
2026-02-25	2.020	2.020	2.000	2.000	2.000	9,318
2026-02-24	2.020	2.020	1.984	2.015	2.015	37,265
2026-02-23	2.090	2.090	1.974	2.030	2.030	106,294
2026-02-20	2.190	2.190	2.090	2.125	2.125	33,219
2026-02-19	2.185	2.230	2.175	2.190	2.190	23,302
2026-02-18	2.220	2.220	2.180	2.185	2.185	29,698
2026-02-17	2.165	2.235	2.150	2.190	2.190	12,662
2026-02-16	2.135	2.235	2.110	2.150	2.150	68,793
2026-02-13	2.110	2.110	2.060	2.090	2.090	63,766
2026-02-12	2.145	2.160	2.105	2.110	2.110	34,656
2026-02-11	2.110	2.135	2.040	2.085	2.085	35,599
2026-02-10	2.130	2.135	2.070	2.110	2.110	39,045
2026-02-09	2.140	2.140	2.030	2.110	2.110	71,376
2026-02-06	2.050	2.350	2.030	2.160	2.160	306,510
2026-02-05	1.950	2.020	1.930	2.020	2.020	66,330

← NewerPage 3 of 22 · 1,284 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.