Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.736 | 1.860 | 1.700 | 1.830 | 1.826 | 12,872 |
| 2025-02-25 | 1.764 | 1.764 | 1.680 | 1.736 | 1.733 | 22,585 |
| 2025-02-24 | 1.790 | 1.790 | 1.750 | 1.768 | 1.765 | 4,950 |
| 2025-02-21 | 1.850 | 1.850 | 1.684 | 1.780 | 1.777 | 53,858 |
| 2025-02-20 | 1.840 | 1.860 | 1.814 | 1.850 | 1.846 | 6,981 |
| 2025-02-19 | 1.820 | 1.850 | 1.782 | 1.830 | 1.826 | 14,690 |
| 2025-02-18 | 1.832 | 1.860 | 1.780 | 1.820 | 1.817 | 24,251 |
| 2025-02-17 | 1.938 | 1.942 | 1.830 | 1.832 | 1.828 | 53,487 |
| 2025-02-14 | 1.930 | 1.944 | 1.920 | 1.934 | 1.930 | 5,751 |
| 2025-02-13 | 2.030 | 2.030 | 1.830 | 1.920 | 1.916 | 52,631 |
| 2025-02-12 | 2.050 | 2.060 | 2.000 | 2.015 | 2.011 | 17,255 |
| 2025-02-11 | 2.035 | 2.060 | 1.998 | 2.050 | 2.046 | 39,787 |
| 2025-02-10 | 2.000 | 2.055 | 1.996 | 2.000 | 1.996 | 17,324 |
| 2025-02-07 | 1.992 | 2.025 | 1.984 | 1.998 | 1.994 | 4,844 |
| 2025-02-06 | 1.976 | 2.000 | 1.954 | 1.990 | 1.986 | 17,492 |
| 2025-02-05 | 2.000 | 2.040 | 1.968 | 1.980 | 1.976 | 14,978 |
| 2025-02-04 | 2.020 | 2.060 | 2.000 | 2.000 | 1.996 | 30,005 |
| 2025-02-03 | 2.005 | 2.020 | 1.976 | 2.020 | 2.016 | 32,542 |
| 2025-01-31 | 2.050 | 2.050 | 2.005 | 2.005 | 2.001 | 18,410 |
| 2025-01-30 | 2.000 | 2.060 | 1.952 | 2.045 | 2.041 | 26,155 |
| 2025-01-29 | 2.100 | 2.100 | 1.948 | 2.000 | 1.996 | 51,954 |
| 2025-01-28 | 1.988 | 1.988 | 1.966 | 1.970 | 1.966 | 3,148 |
| 2025-01-27 | 1.930 | 1.990 | 1.896 | 1.990 | 1.986 | 33,697 |
| 2025-01-24 | 2.035 | 2.035 | 1.840 | 1.924 | 1.920 | 64,979 |
| 2025-01-23 | 2.050 | 2.050 | 2.000 | 2.010 | 2.006 | 10,982 |
| 2025-01-22 | 2.080 | 2.080 | 2.030 | 2.075 | 2.071 | 9,245 |
| 2025-01-21 | 2.050 | 2.090 | 2.040 | 2.060 | 2.056 | 14,008 |
| 2025-01-20 | 2.040 | 2.070 | 1.966 | 2.040 | 2.036 | 17,023 |
| 2025-01-17 | 1.980 | 2.090 | 1.964 | 2.040 | 2.036 | 24,064 |
| 2025-01-16 | 2.020 | 2.030 | 1.964 | 1.980 | 1.976 | 8,931 |
| 2025-01-15 | 1.990 | 2.040 | 1.968 | 2.020 | 2.016 | 15,145 |
| 2025-01-14 | 2.060 | 2.060 | 1.988 | 1.988 | 1.984 | 29,011 |
| 2025-01-13 | 2.090 | 2.095 | 2.020 | 2.055 | 2.051 | 17,031 |
| 2025-01-10 | 2.055 | 2.100 | 2.025 | 2.100 | 2.096 | 11,229 |
| 2025-01-09 | 2.005 | 2.080 | 1.990 | 2.060 | 2.056 | 8,282 |
| 2025-01-08 | 2.140 | 2.200 | 1.986 | 1.996 | 1.992 | 67,438 |
| 2025-01-07 | 1.966 | 2.055 | 1.952 | 2.050 | 2.046 | 48,001 |
| 2025-01-06 | 1.970 | 1.998 | 1.948 | 1.964 | 1.960 | 23,956 |
| 2025-01-03 | 1.944 | 1.986 | 1.940 | 1.950 | 1.946 | 23,786 |
| 2025-01-02 | 1.970 | 1.988 | 1.916 | 1.940 | 1.936 | 24,653 |
| 2024-12-31 | 1.986 | 1.986 | 1.970 | 1.970 | 1.966 | 13,150 |
| 2024-12-30 | 2.000 | 2.000 | 1.980 | 1.986 | 1.982 | 6,471 |
| 2024-12-27 | 2.000 | 2.005 | 1.960 | 1.990 | 1.986 | 32,471 |
| 2024-12-24 | 2.000 | 2.000 | 1.944 | 1.990 | 1.986 | 9,501 |
| 2024-12-23 | 1.848 | 2.040 | 1.840 | 1.990 | 1.986 | 73,467 |
| 2024-12-20 | 1.686 | 1.846 | 1.670 | 1.842 | 1.838 | 73,352 |
| 2024-12-19 | 1.672 | 1.672 | 1.550 | 1.608 | 1.605 | 26,692 |
| 2024-12-18 | 1.670 | 1.682 | 1.666 | 1.672 | 1.669 | 4,028 |
| 2024-12-17 | 1.708 | 1.708 | 1.650 | 1.670 | 1.667 | 5,538 |
| 2024-12-16 | 1.702 | 1.720 | 1.650 | 1.710 | 1.707 | 8,544 |
| 2024-12-13 | 1.740 | 1.798 | 1.602 | 1.700 | 1.697 | 35,216 |
| 2024-12-12 | 1.776 | 1.836 | 1.670 | 1.730 | 1.727 | 32,267 |
| 2024-12-11 | 1.802 | 1.802 | 1.768 | 1.772 | 1.769 | 13,050 |
| 2024-12-10 | 1.842 | 1.850 | 1.792 | 1.796 | 1.793 | 12,230 |
| 2024-12-09 | 1.742 | 1.912 | 1.742 | 1.812 | 1.809 | 22,828 |
| 2024-12-06 | 2.150 | 2.150 | 1.742 | 1.742 | 1.739 | 123,123 |
| 2024-12-05 | 2.100 | 2.155 | 2.030 | 2.155 | 2.151 | 20,480 |
| 2024-12-04 | 2.055 | 2.170 | 1.854 | 2.170 | 2.166 | 56,918 |
| 2024-12-03 | 2.030 | 2.050 | 1.966 | 2.050 | 2.046 | 9,963 |
| 2024-12-02 | 2.100 | 2.130 | 1.970 | 2.030 | 2.026 | 21,102 |
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.