Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.860 | 1.980 | 1.860 | 1.920 | 1.920 | 71,719 |
| 2026-02-03 | 1.900 | 1.928 | 1.818 | 1.818 | 1.818 | 64,875 |
| 2026-02-02 | 1.900 | 2.100 | 1.832 | 1.900 | 1.900 | 297,698 |
| 2026-01-30 | 1.720 | 1.720 | 1.670 | 1.674 | 1.674 | 19,821 |
| 2026-01-29 | 1.740 | 1.740 | 1.688 | 1.690 | 1.690 | 16,562 |
| 2026-01-28 | 1.740 | 1.780 | 1.720 | 1.728 | 1.728 | 7,991 |
| 2026-01-27 | 1.770 | 1.800 | 1.730 | 1.740 | 1.740 | 28,349 |
| 2026-01-26 | 1.740 | 1.740 | 1.654 | 1.664 | 1.664 | 15,246 |
| 2026-01-23 | 1.770 | 1.770 | 1.684 | 1.722 | 1.722 | 28,854 |
| 2026-01-22 | 1.724 | 1.800 | 1.722 | 1.780 | 1.780 | 13,087 |
| 2026-01-21 | 1.702 | 1.738 | 1.684 | 1.722 | 1.722 | 12,740 |
| 2026-01-20 | 1.796 | 1.796 | 1.680 | 1.702 | 1.702 | 32,401 |
| 2026-01-19 | 1.750 | 1.880 | 1.720 | 1.798 | 1.798 | 129,158 |
| 2026-01-16 | 1.770 | 1.770 | 1.690 | 1.692 | 1.692 | 16,436 |
| 2026-01-15 | 1.660 | 1.800 | 1.660 | 1.772 | 1.772 | 24,784 |
| 2026-01-14 | 1.654 | 1.670 | 1.654 | 1.660 | 1.660 | 2,426 |
| 2026-01-13 | 1.690 | 1.690 | 1.650 | 1.654 | 1.654 | 19,929 |
| 2026-01-12 | 1.760 | 1.760 | 1.620 | 1.696 | 1.696 | 54,508 |
| 2026-01-09 | 1.742 | 1.766 | 1.700 | 1.720 | 1.720 | 22,513 |
| 2026-01-08 | 1.774 | 1.774 | 1.724 | 1.730 | 1.730 | 14,293 |
| 2026-01-07 | 1.818 | 1.818 | 1.760 | 1.770 | 1.770 | 15,017 |
| 2026-01-06 | 1.836 | 1.850 | 1.764 | 1.820 | 1.820 | 31,857 |
| 2026-01-05 | 1.894 | 1.900 | 1.754 | 1.838 | 1.838 | 59,412 |
| 2026-01-02 | 1.750 | 1.892 | 1.738 | 1.862 | 1.862 | 92,208 |
| 2025-12-31 | 1.712 | 1.760 | 1.712 | 1.730 | 1.730 | 20,776 |
| 2025-12-30 | 1.760 | 1.760 | 1.690 | 1.746 | 1.746 | 15,415 |
| 2025-12-29 | 1.796 | 1.796 | 1.712 | 1.760 | 1.760 | 20,959 |
| 2025-12-24 | 1.782 | 1.796 | 1.750 | 1.790 | 1.790 | 11,054 |
| 2025-12-23 | 1.780 | 1.794 | 1.734 | 1.782 | 1.782 | 33,229 |
| 2025-12-22 | 1.678 | 1.798 | 1.622 | 1.760 | 1.760 | 43,645 |
| 2025-12-19 | 1.660 | 1.686 | 1.630 | 1.678 | 1.678 | 11,657 |
| 2025-12-18 | 1.668 | 1.696 | 1.634 | 1.678 | 1.678 | 8,751 |
| 2025-12-17 | 1.680 | 1.710 | 1.642 | 1.652 | 1.652 | 14,964 |
| 2025-12-16 | 1.798 | 1.802 | 1.622 | 1.678 | 1.678 | 52,888 |
| 2025-12-15 | 1.804 | 1.810 | 1.794 | 1.800 | 1.800 | 4,013 |
| 2025-12-12 | 1.830 | 1.830 | 1.794 | 1.814 | 1.814 | 11,010 |
| 2025-12-11 | 1.816 | 1.828 | 1.790 | 1.820 | 1.820 | 18,694 |
| 2025-12-10 | 1.840 | 1.870 | 1.802 | 1.816 | 1.816 | 43,876 |
| 2025-12-09 | 1.780 | 1.846 | 1.750 | 1.816 | 1.816 | 25,512 |
| 2025-12-08 | 1.740 | 1.788 | 1.738 | 1.780 | 1.780 | 43,445 |
| 2025-12-05 | 1.752 | 1.752 | 1.674 | 1.740 | 1.740 | 30,742 |
| 2025-12-04 | 1.784 | 1.784 | 1.716 | 1.750 | 1.750 | 29,565 |
| 2025-12-03 | 1.826 | 1.828 | 1.750 | 1.780 | 1.780 | 25,302 |
| 2025-12-02 | 1.848 | 1.848 | 1.810 | 1.824 | 1.824 | 15,383 |
| 2025-12-01 | 1.820 | 1.866 | 1.810 | 1.824 | 1.824 | 115,730 |
| 2025-11-28 | 1.794 | 1.798 | 1.780 | 1.798 | 1.798 | 41,837 |
| 2025-11-27 | 1.720 | 1.798 | 1.700 | 1.778 | 1.778 | 60,298 |
| 2025-11-26 | 1.798 | 1.798 | 1.690 | 1.690 | 1.690 | 37,416 |
| 2025-11-25 | 1.644 | 1.798 | 1.644 | 1.750 | 1.750 | 90,345 |
| 2025-11-24 | 1.572 | 1.586 | 1.572 | 1.584 | 1.584 | 6,101 |
| 2025-11-21 | 1.600 | 1.604 | 1.560 | 1.570 | 1.570 | 12,711 |
| 2025-11-20 | 1.592 | 1.592 | 1.570 | 1.584 | 1.584 | 8,325 |
| 2025-11-19 | 1.586 | 1.600 | 1.586 | 1.598 | 1.598 | 1,987 |
| 2025-11-18 | 1.604 | 1.604 | 1.552 | 1.586 | 1.586 | 9,208 |
| 2025-11-17 | 1.600 | 1.606 | 1.550 | 1.604 | 1.604 | 11,206 |
| 2025-11-14 | 1.650 | 1.650 | 1.580 | 1.642 | 1.642 | 12,166 |
| 2025-11-13 | 1.656 | 1.660 | 1.632 | 1.638 | 1.638 | 3,074 |
| 2025-11-12 | 1.740 | 1.740 | 1.622 | 1.656 | 1.656 | 23,152 |
| 2025-11-11 | 1.638 | 1.724 | 1.622 | 1.724 | 1.724 | 10,066 |
| 2025-11-10 | 1.634 | 1.670 | 1.634 | 1.638 | 1.638 | 7,528 |
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.