Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.720 | 1.738 | 1.660 | 1.684 | 1.681 | 9,410 |
| 2025-05-22 | 1.654 | 1.740 | 1.654 | 1.720 | 1.717 | 10,551 |
| 2025-05-21 | 1.720 | 1.720 | 1.650 | 1.654 | 1.651 | 9,887 |
| 2025-05-20 | 1.788 | 1.788 | 1.710 | 1.720 | 1.717 | 12,382 |
| 2025-05-19 | 1.800 | 1.802 | 1.744 | 1.788 | 1.785 | 9,363 |
| 2025-05-16 | 1.850 | 1.890 | 1.740 | 1.800 | 1.797 | 25,816 |
| 2025-05-15 | 1.790 | 1.870 | 1.750 | 1.850 | 1.846 | 14,046 |
| 2025-05-14 | 1.774 | 1.788 | 1.650 | 1.788 | 1.785 | 9,603 |
| 2025-05-13 | 1.790 | 1.840 | 1.736 | 1.750 | 1.747 | 22,097 |
| 2025-05-12 | 1.764 | 1.790 | 1.750 | 1.790 | 1.787 | 6,268 |
| 2025-05-09 | 1.740 | 1.764 | 1.694 | 1.764 | 1.761 | 7,569 |
| 2025-05-08 | 1.744 | 1.764 | 1.724 | 1.740 | 1.737 | 4,384 |
| 2025-05-07 | 1.744 | 1.744 | 1.724 | 1.744 | 1.741 | 4,863 |
| 2025-05-06 | 1.770 | 1.770 | 1.724 | 1.744 | 1.741 | 2,225 |
| 2025-05-05 | 1.750 | 1.770 | 1.742 | 1.770 | 1.767 | 5,132 |
| 2025-05-02 | 1.764 | 1.824 | 1.660 | 1.750 | 1.747 | 23,937 |
| 2025-04-30 | 1.702 | 1.780 | 1.702 | 1.764 | 1.761 | 6,115 |
| 2025-04-29 | 1.772 | 1.830 | 1.700 | 1.702 | 1.699 | 24,111 |
| 2025-04-28 | 1.650 | 1.750 | 1.650 | 1.750 | 1.747 | 4,255 |
| 2025-04-25 | 1.710 | 1.718 | 1.638 | 1.650 | 1.647 | 2,422 |
| 2025-04-24 | 1.740 | 1.752 | 1.710 | 1.710 | 1.707 | 8,181 |
| 2025-04-23 | 1.740 | 1.740 | 1.730 | 1.740 | 1.737 | 3,138 |
| 2025-04-22 | 1.730 | 1.732 | 1.728 | 1.730 | 1.727 | 2,368 |
| 2025-04-17 | 1.708 | 1.770 | 1.660 | 1.730 | 1.727 | 11,001 |
| 2025-04-16 | 1.660 | 1.662 | 1.656 | 1.660 | 1.657 | 834 |
| 2025-04-15 | 1.638 | 1.660 | 1.620 | 1.660 | 1.657 | 5,751 |
| 2025-04-14 | 1.624 | 1.644 | 1.610 | 1.638 | 1.635 | 10,190 |
| 2025-04-11 | 1.608 | 1.634 | 1.582 | 1.632 | 1.629 | 16,658 |
| 2025-04-10 | 1.550 | 1.602 | 1.536 | 1.602 | 1.599 | 12,315 |
| 2025-04-09 | 1.570 | 1.570 | 1.526 | 1.526 | 1.523 | 14,160 |
| 2025-04-08 | 1.518 | 1.572 | 1.518 | 1.570 | 1.567 | 8,873 |
| 2025-04-07 | 1.524 | 1.550 | 1.440 | 1.518 | 1.515 | 44,097 |
| 2025-04-04 | 1.610 | 1.610 | 1.460 | 1.550 | 1.547 | 19,527 |
| 2025-04-03 | 1.582 | 1.646 | 1.580 | 1.610 | 1.607 | 12,507 |
| 2025-04-02 | 1.496 | 1.610 | 1.464 | 1.578 | 1.575 | 14,927 |
| 2025-04-01 | 1.580 | 1.580 | 1.450 | 1.480 | 1.477 | 12,280 |
| 2025-03-31 | 1.620 | 1.620 | 1.500 | 1.500 | 1.497 | 21,444 |
| 2025-03-28 | 1.718 | 1.718 | 1.550 | 1.630 | 1.627 | 68,142 |
| 2025-03-27 | 1.836 | 1.848 | 1.828 | 1.838 | 1.834 | 2,992 |
| 2025-03-26 | 1.832 | 1.858 | 1.814 | 1.828 | 1.824 | 11,720 |
| 2025-03-25 | 1.840 | 1.852 | 1.818 | 1.830 | 1.826 | 5,573 |
| 2025-03-24 | 1.886 | 1.886 | 1.840 | 1.840 | 1.836 | 3,976 |
| 2025-03-21 | 1.884 | 1.886 | 1.880 | 1.886 | 1.882 | 1,756 |
| 2025-03-20 | 1.860 | 1.920 | 1.840 | 1.884 | 1.880 | 15,387 |
| 2025-03-19 | 1.842 | 1.860 | 1.814 | 1.856 | 1.852 | 8,669 |
| 2025-03-18 | 1.860 | 1.860 | 1.844 | 1.844 | 1.840 | 5,091 |
| 2025-03-17 | 1.766 | 1.864 | 1.766 | 1.860 | 1.856 | 15,759 |
| 2025-03-14 | 1.730 | 1.764 | 1.718 | 1.764 | 1.761 | 9,915 |
| 2025-03-13 | 1.730 | 1.760 | 1.714 | 1.750 | 1.747 | 6,323 |
| 2025-03-12 | 1.716 | 1.732 | 1.716 | 1.728 | 1.725 | 3,780 |
| 2025-03-11 | 1.710 | 1.738 | 1.660 | 1.738 | 1.735 | 7,099 |
| 2025-03-10 | 1.730 | 1.750 | 1.690 | 1.710 | 1.707 | 12,690 |
| 2025-03-07 | 1.780 | 1.780 | 1.612 | 1.730 | 1.727 | 48,154 |
| 2025-03-06 | 1.778 | 1.800 | 1.756 | 1.780 | 1.777 | 20,269 |
| 2025-03-05 | 1.772 | 1.806 | 1.772 | 1.778 | 1.775 | 13,730 |
| 2025-03-04 | 1.780 | 1.810 | 1.758 | 1.772 | 1.769 | 17,804 |
| 2025-03-03 | 1.848 | 1.848 | 1.750 | 1.780 | 1.777 | 18,363 |
| 2025-02-28 | 1.800 | 1.864 | 1.774 | 1.848 | 1.844 | 18,020 |
| 2025-02-27 | 1.830 | 1.830 | 1.698 | 1.800 | 1.797 | 28,294 |
| 2025-02-26 | 1.736 | 1.860 | 1.700 | 1.830 | 1.826 | 12,872 |
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.