Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.134 | 1.200 | 1.134 | 1.194 | 1.194 | 31,943 |
| 2025-08-14 | 1.200 | 1.200 | 1.118 | 1.130 | 1.130 | 60,550 |
| 2025-08-13 | 1.238 | 1.300 | 1.208 | 1.210 | 1.210 | 36,024 |
| 2025-08-12 | 1.172 | 1.240 | 1.168 | 1.240 | 1.240 | 36,413 |
| 2025-08-11 | 1.186 | 1.204 | 1.174 | 1.174 | 1.174 | 11,305 |
| 2025-08-08 | 1.160 | 1.248 | 1.150 | 1.186 | 1.186 | 71,847 |
| 2025-08-07 | 1.162 | 1.162 | 1.124 | 1.160 | 1.160 | 24,728 |
| 2025-08-06 | 1.188 | 1.196 | 1.154 | 1.160 | 1.160 | 22,122 |
| 2025-08-05 | 1.200 | 1.200 | 1.168 | 1.190 | 1.190 | 16,656 |
| 2025-08-04 | 1.140 | 1.194 | 1.126 | 1.160 | 1.160 | 49,901 |
| 2025-08-01 | 1.220 | 1.220 | 1.104 | 1.142 | 1.142 | 140,579 |
| 2025-07-31 | 1.272 | 1.282 | 1.180 | 1.204 | 1.204 | 112,289 |
| 2025-07-30 | 1.380 | 1.380 | 1.242 | 1.260 | 1.260 | 112,919 |
| 2025-07-29 | 1.412 | 1.412 | 1.310 | 1.350 | 1.350 | 175,721 |
| 2025-07-28 | 1.394 | 1.450 | 1.326 | 1.400 | 1.400 | 444,536 |
| 2025-07-25 | 1.220 | 1.250 | 1.180 | 1.246 | 1.246 | 198,550 |
| 2025-07-24 | 1.188 | 1.200 | 1.130 | 1.200 | 1.200 | 102,996 |
| 2025-07-23 | 1.182 | 1.198 | 1.128 | 1.182 | 1.182 | 102,682 |
| 2025-07-22 | 1.162 | 1.222 | 1.162 | 1.182 | 1.182 | 98,456 |
| 2025-07-21 | 1.334 | 1.334 | 1.212 | 1.286 | 1.286 | 40,239 |
| 2025-07-18 | 1.354 | 1.354 | 1.324 | 1.332 | 1.332 | 38,994 |
| 2025-07-17 | 1.356 | 1.356 | 1.348 | 1.352 | 1.352 | 4,539 |
| 2025-07-16 | 1.350 | 1.360 | 1.350 | 1.352 | 1.352 | 6,928 |
| 2025-07-15 | 1.344 | 1.356 | 1.336 | 1.346 | 1.346 | 22,124 |
| 2025-07-14 | 1.342 | 1.348 | 1.336 | 1.344 | 1.344 | 10,951 |
| 2025-07-11 | 1.362 | 1.362 | 1.324 | 1.336 | 1.336 | 45,100 |
| 2025-07-10 | 1.400 | 1.400 | 1.350 | 1.362 | 1.362 | 27,666 |
| 2025-07-09 | 1.400 | 1.420 | 1.386 | 1.402 | 1.402 | 20,123 |
| 2025-07-08 | 1.350 | 1.388 | 1.350 | 1.380 | 1.380 | 11,246 |
| 2025-07-07 | 1.334 | 1.380 | 1.334 | 1.348 | 1.348 | 17,611 |
| 2025-07-04 | 1.380 | 1.384 | 1.334 | 1.344 | 1.344 | 11,942 |
| 2025-07-03 | 1.372 | 1.382 | 1.346 | 1.372 | 1.372 | 31,055 |
| 2025-07-02 | 1.350 | 1.414 | 1.350 | 1.400 | 1.400 | 15,668 |
| 2025-07-01 | 1.440 | 1.440 | 1.344 | 1.370 | 1.367 | 24,884 |
| 2025-06-30 | 1.550 | 1.550 | 1.372 | 1.388 | 1.385 | 89,036 |
| 2025-06-27 | 1.498 | 1.750 | 1.484 | 1.640 | 1.637 | 41,858 |
| 2025-06-26 | 1.536 | 1.536 | 1.450 | 1.498 | 1.495 | 15,829 |
| 2025-06-25 | 1.554 | 1.570 | 1.400 | 1.546 | 1.543 | 27,061 |
| 2025-06-24 | 1.638 | 1.650 | 1.500 | 1.550 | 1.547 | 41,999 |
| 2025-06-23 | 1.758 | 1.758 | 1.600 | 1.636 | 1.633 | 24,673 |
| 2025-06-20 | 1.760 | 1.760 | 1.724 | 1.746 | 1.743 | 10,149 |
| 2025-06-19 | 1.766 | 1.770 | 1.760 | 1.760 | 1.757 | 5,790 |
| 2025-06-18 | 1.738 | 1.778 | 1.738 | 1.750 | 1.747 | 11,808 |
| 2025-06-17 | 1.760 | 1.760 | 1.730 | 1.738 | 1.735 | 1,005 |
| 2025-06-16 | 1.810 | 1.810 | 1.736 | 1.760 | 1.757 | 7,687 |
| 2025-06-13 | 1.738 | 1.808 | 1.728 | 1.784 | 1.781 | 9,569 |
| 2025-06-12 | 1.742 | 1.742 | 1.728 | 1.736 | 1.733 | 1,446 |
| 2025-06-11 | 1.744 | 1.744 | 1.720 | 1.740 | 1.737 | 5,134 |
| 2025-06-10 | 1.758 | 1.758 | 1.720 | 1.744 | 1.741 | 4,730 |
| 2025-06-09 | 1.756 | 1.758 | 1.756 | 1.758 | 1.755 | 461 |
| 2025-06-06 | 1.780 | 1.780 | 1.754 | 1.756 | 1.753 | 6,871 |
| 2025-06-05 | 1.760 | 1.800 | 1.760 | 1.780 | 1.777 | 7,077 |
| 2025-06-04 | 1.808 | 1.808 | 1.700 | 1.760 | 1.757 | 18,112 |
| 2025-06-03 | 1.828 | 1.830 | 1.802 | 1.808 | 1.805 | 936 |
| 2025-06-02 | 1.810 | 1.836 | 1.790 | 1.826 | 1.822 | 6,782 |
| 2025-05-30 | 1.842 | 1.842 | 1.802 | 1.816 | 1.813 | 4,787 |
| 2025-05-29 | 1.884 | 1.890 | 1.800 | 1.840 | 1.836 | 15,496 |
| 2025-05-28 | 1.864 | 1.900 | 1.862 | 1.884 | 1.880 | 12,805 |
| 2025-05-27 | 1.790 | 1.886 | 1.766 | 1.862 | 1.858 | 36,419 |
| 2025-05-26 | 1.690 | 1.840 | 1.690 | 1.750 | 1.747 | 20,668 |
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.