Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.716 | 1.720 | 1.600 | 1.634 | 1.634 | 34,050 |
| 2025-11-06 | 1.708 | 1.714 | 1.700 | 1.714 | 1.714 | 32,847 |
| 2025-11-05 | 1.730 | 1.730 | 1.682 | 1.706 | 1.706 | 8,816 |
| 2025-11-04 | 1.760 | 1.788 | 1.722 | 1.726 | 1.726 | 35,906 |
| 2025-11-03 | 1.660 | 1.788 | 1.658 | 1.702 | 1.702 | 45,303 |
| 2025-10-31 | 1.652 | 1.652 | 1.602 | 1.644 | 1.644 | 18,277 |
| 2025-10-30 | 1.664 | 1.664 | 1.642 | 1.650 | 1.650 | 10,816 |
| 2025-10-29 | 1.800 | 1.800 | 1.666 | 1.668 | 1.668 | 24,907 |
| 2025-10-28 | 1.662 | 1.780 | 1.662 | 1.770 | 1.770 | 36,989 |
| 2025-10-27 | 1.610 | 1.690 | 1.610 | 1.650 | 1.650 | 17,848 |
| 2025-10-24 | 1.646 | 1.646 | 1.620 | 1.622 | 1.622 | 10,433 |
| 2025-10-23 | 1.660 | 1.660 | 1.622 | 1.646 | 1.646 | 15,598 |
| 2025-10-22 | 1.718 | 1.718 | 1.660 | 1.670 | 1.670 | 32,114 |
| 2025-10-21 | 1.698 | 1.738 | 1.698 | 1.716 | 1.716 | 14,027 |
| 2025-10-20 | 1.724 | 1.724 | 1.696 | 1.698 | 1.698 | 19,003 |
| 2025-10-17 | 1.742 | 1.742 | 1.670 | 1.722 | 1.722 | 20,426 |
| 2025-10-16 | 1.810 | 1.810 | 1.720 | 1.734 | 1.734 | 34,909 |
| 2025-10-15 | 1.800 | 1.840 | 1.712 | 1.800 | 1.800 | 68,984 |
| 2025-10-14 | 1.622 | 1.850 | 1.620 | 1.780 | 1.780 | 84,206 |
| 2025-10-13 | 1.684 | 1.710 | 1.604 | 1.620 | 1.620 | 122,375 |
| 2025-10-10 | 1.770 | 1.770 | 1.602 | 1.684 | 1.684 | 52,942 |
| 2025-10-09 | 1.734 | 1.860 | 1.734 | 1.762 | 1.762 | 51,606 |
| 2025-10-08 | 1.610 | 1.754 | 1.580 | 1.700 | 1.700 | 79,638 |
| 2025-10-07 | 1.688 | 1.690 | 1.610 | 1.610 | 1.610 | 24,048 |
| 2025-10-06 | 1.712 | 1.712 | 1.622 | 1.688 | 1.688 | 50,554 |
| 2025-10-03 | 1.736 | 1.736 | 1.684 | 1.710 | 1.710 | 30,257 |
| 2025-10-02 | 1.850 | 1.858 | 1.674 | 1.740 | 1.740 | 47,755 |
| 2025-10-01 | 1.726 | 1.800 | 1.640 | 1.768 | 1.768 | 52,664 |
| 2025-09-30 | 1.504 | 1.700 | 1.504 | 1.646 | 1.646 | 87,191 |
| 2025-09-29 | 1.576 | 1.588 | 1.470 | 1.502 | 1.502 | 79,799 |
| 2025-09-26 | 1.720 | 1.720 | 1.546 | 1.576 | 1.576 | 160,346 |
| 2025-09-25 | 1.900 | 1.966 | 1.620 | 1.726 | 1.726 | 395,193 |
| 2025-09-24 | 1.668 | 1.930 | 1.660 | 1.816 | 1.816 | 395,612 |
| 2025-09-23 | 1.346 | 1.700 | 1.328 | 1.590 | 1.590 | 496,136 |
| 2025-09-22 | 1.280 | 1.350 | 1.280 | 1.280 | 1.280 | 27,350 |
| 2025-09-19 | 1.280 | 1.280 | 1.222 | 1.270 | 1.270 | 36,687 |
| 2025-09-18 | 1.290 | 1.306 | 1.282 | 1.284 | 1.284 | 20,934 |
| 2025-09-17 | 1.330 | 1.330 | 1.264 | 1.290 | 1.290 | 37,040 |
| 2025-09-16 | 1.392 | 1.392 | 1.330 | 1.330 | 1.330 | 38,603 |
| 2025-09-15 | 1.310 | 1.380 | 1.286 | 1.370 | 1.370 | 81,175 |
| 2025-09-12 | 1.290 | 1.300 | 1.288 | 1.296 | 1.296 | 13,567 |
| 2025-09-11 | 1.286 | 1.300 | 1.286 | 1.288 | 1.288 | 21,629 |
| 2025-09-10 | 1.294 | 1.300 | 1.274 | 1.286 | 1.286 | 19,236 |
| 2025-09-09 | 1.268 | 1.338 | 1.262 | 1.314 | 1.314 | 57,139 |
| 2025-09-08 | 1.286 | 1.290 | 1.252 | 1.262 | 1.262 | 9,740 |
| 2025-09-05 | 1.286 | 1.286 | 1.260 | 1.280 | 1.280 | 11,445 |
| 2025-09-04 | 1.240 | 1.292 | 1.240 | 1.252 | 1.252 | 13,021 |
| 2025-09-03 | 1.270 | 1.270 | 1.220 | 1.240 | 1.240 | 21,852 |
| 2025-09-02 | 1.274 | 1.320 | 1.266 | 1.268 | 1.268 | 40,432 |
| 2025-09-01 | 1.266 | 1.274 | 1.246 | 1.272 | 1.272 | 13,372 |
| 2025-08-29 | 1.274 | 1.274 | 1.230 | 1.256 | 1.256 | 5,125 |
| 2025-08-28 | 1.226 | 1.270 | 1.216 | 1.258 | 1.258 | 37,035 |
| 2025-08-27 | 1.258 | 1.350 | 1.160 | 1.226 | 1.226 | 269,252 |
| 2025-08-26 | 1.160 | 1.196 | 1.160 | 1.196 | 1.196 | 39,853 |
| 2025-08-25 | 1.236 | 1.250 | 1.190 | 1.212 | 1.212 | 48,301 |
| 2025-08-22 | 1.206 | 1.232 | 1.186 | 1.232 | 1.232 | 18,216 |
| 2025-08-21 | 1.240 | 1.240 | 1.190 | 1.206 | 1.206 | 26,237 |
| 2025-08-20 | 1.230 | 1.274 | 1.230 | 1.240 | 1.240 | 41,165 |
| 2025-08-19 | 1.238 | 1.244 | 1.220 | 1.220 | 1.220 | 10,686 |
| 2025-08-18 | 1.200 | 1.246 | 1.200 | 1.236 | 1.236 | 44,557 |
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.