AdVini SA ALAVI
EURONEXT · France · Consumer Non-Durables
€15.200.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.20 | 0.00% | €15.30 | €15.30 | €15.20 | 565 |
| 2026-09-30 | €15.20 | -3.18% | €15.70 | €15.70 | €15.20 | 959 |
| 2026-09-29 | €15.70 | +1.29% | €15.60 | €15.70 | €15.60 | 54 |
| 2026-09-28 | €15.50 | 0.00% | €15.50 | €15.50 | €15.50 | 5 |
| 2026-09-25 | €15.50 | +0.65% | €15.50 | €15.50 | €15.50 | 53 |
| 2026-09-24 | €15.40 | -0.65% | €15.60 | €15.60 | €15.30 | 711 |
| 2026-09-23 | €15.50 | -0.64% | €15.60 | €15.60 | €15.50 | 462 |
| 2026-09-22 | €15.60 | +0.65% | €15.50 | €15.60 | €15.50 | 46 |
| 2026-09-21 | €15.50 | 0.00% | €15.50 | €15.50 | €15.50 | 1 |
| 2026-09-18 | €15.50 | 0.00% | €15.50 | €15.50 | €15.50 | 1 |
| 2026-09-17 | €15.50 | 0.00% | €15.50 | €15.50 | €15.50 | 1 |
| 2026-09-16 | €15.50 | -1.90% | €15.80 | €15.80 | €15.50 | 409 |
| 2026-09-15 | €15.80 | 0.00% | €15.80 | €15.80 | €15.80 | 125 |
| 2026-09-14 | €15.80 | +0.64% | €15.70 | €15.80 | €15.70 | 71 |
| 2026-09-11 | €15.70 | 0.00% | €15.70 | €15.70 | €15.70 | 1 |
| 2026-09-10 | €15.70 | 0.00% | €15.70 | €15.70 | €15.70 | 1 |
| 2026-09-09 | €15.70 | -0.63% | €15.80 | €15.80 | €15.40 | 797 |
| 2026-09-08 | €15.80 | 0.00% | €15.80 | €15.80 | €15.80 | 360 |
| 2026-09-07 | €15.80 | 0.00% | €15.80 | €15.80 | €15.80 | 110 |
| 2026-09-04 | €15.80 | 0.00% | €15.80 | €15.80 | €15.80 | 7 |
| 2026-09-03 | €15.80 | 0.00% | €15.80 | €15.80 | €15.80 | 1 |
| 2026-09-02 | €15.80 | -0.63% | €16.00 | €16.00 | €15.70 | 340 |
| 2026-09-01 | €15.90 | +0.63% | €15.80 | €15.90 | €15.80 | 132 |
| 2026-08-31 | €15.80 | -0.63% | €15.90 | €15.90 | €15.80 | 125 |
| 2026-08-28 | €15.90 | 0.00% | €15.90 | €15.90 | €15.90 | 6 |
| 2026-08-27 | €15.90 | -0.63% | €15.90 | €15.90 | €15.90 | 122 |
| 2026-08-26 | €16.00 | 0.00% | €16.00 | €16.00 | €16.00 | 299 |
| 2026-08-25 | €16.00 | +1.27% | €15.80 | €16.00 | €15.80 | 233 |
| 2026-08-24 | €15.80 | -3.66% | €16.20 | €16.20 | €15.40 | 973 |
| 2026-08-21 | €16.40 | +0.61% | €16.30 | €16.40 | €16.30 | 83 |
| 2026-08-20 | €16.30 | -1.21% | €16.50 | €16.50 | €16.30 | 604 |
| 2026-08-19 | €16.50 | 0.00% | €16.50 | €16.60 | €16.50 | 16 |
| 2026-08-18 | €16.50 | -0.60% | €16.60 | €16.60 | €16.50 | 103 |
| 2026-08-17 | €16.60 | +0.61% | €16.60 | €16.60 | €16.60 | 24 |
| 2026-08-14 | €16.50 | -1.79% | €16.50 | €16.50 | €16.50 | 2 |
| 2026-08-13 | €16.80 | 0.00% | €16.80 | €16.80 | €16.80 | 1 |
| 2026-08-12 | €16.80 | -0.59% | €16.80 | €16.80 | €16.80 | 1 |
| 2026-08-11 | €16.90 | 0.00% | €16.80 | €16.90 | €16.80 | 26 |
| 2026-08-10 | €16.90 | 0.00% | €16.90 | €16.90 | €16.90 | 1 |
| 2026-08-07 | €16.90 | -0.59% | €16.90 | €16.90 | €16.90 | 86 |
| 2026-08-06 | €17.00 | +0.59% | €16.90 | €17.00 | €16.90 | 5 |
| 2026-08-05 | €16.90 | 0.00% | €16.90 | €16.90 | €16.90 | 49 |
| 2026-08-04 | €16.90 | +0.60% | €16.80 | €16.90 | €16.80 | 50 |
| 2026-08-03 | €16.80 | +0.60% | €16.70 | €16.80 | €16.70 | 46 |
| 2026-07-31 | €16.70 | 0.00% | €16.70 | €16.70 | €16.70 | 1 |
| 2026-07-30 | €16.70 | 0.00% | €16.70 | €16.70 | €16.70 | 50 |
| 2026-07-29 | €16.70 | 0.00% | €16.70 | €16.70 | €16.70 | 6 |
| 2026-07-28 | €16.70 | +1.21% | €16.60 | €16.70 | €16.60 | 176 |
| 2026-07-27 | €16.50 | -1.20% | €16.80 | €16.80 | €16.50 | 458 |
| 2026-07-24 | €16.70 | 0.00% | €16.70 | €16.70 | €16.70 | 88 |
| 2026-07-23 | €16.70 | -2.91% | €17.20 | €17.20 | €16.60 | 529 |
| 2026-07-22 | €17.20 | -0.58% | €17.20 | €17.20 | €17.20 | 1 |
| 2026-07-21 | €17.30 | 0.00% | €17.30 | €17.30 | €17.20 | 105 |
| 2026-07-20 | €17.30 | +0.58% | €17.30 | €17.30 | €17.30 | 174 |
| 2026-07-17 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 1 |
| 2026-07-16 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 1 |
| 2026-07-15 | €17.20 | 0.00% | €17.30 | €17.30 | €17.20 | 75 |
| 2026-07-14 | €17.20 | -0.58% | €17.20 | €17.20 | €17.20 | 67 |
| 2026-07-13 | €17.30 | +0.58% | €17.20 | €17.30 | €17.20 | 293 |
| 2026-07-10 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 66 |
| 2026-07-09 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 61 |
| 2026-07-08 | €17.20 | -0.58% | €17.20 | €17.20 | €17.20 | 1 |
| 2026-07-07 | €17.30 | 0.00% | €17.30 | €17.30 | €17.30 | 385 |
| 2026-07-06 | €17.30 | 0.00% | €17.30 | €17.30 | €17.30 | 262 |
| 2026-07-03 | €17.30 | +0.58% | €17.20 | €17.30 | €17.20 | 553 |
| 2026-07-02 | €17.20 | -0.58% | €17.20 | €17.20 | €17.20 | 6 |
| 2026-07-01 | €17.30 | -0.57% | €17.30 | €17.30 | €17.30 | 331 |
| 2026-06-30 | €17.40 | +1.16% | €17.20 | €17.40 | €17.20 | 420 |
| 2026-06-29 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 50 |
| 2026-06-26 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 87 |
| 2026-06-25 | €17.20 | 0.00% | €17.10 | €17.20 | €17.10 | 5 |
| 2026-06-24 | €17.20 | +1.18% | €17.00 | €17.20 | €17.00 | 319 |
| 2026-06-23 | €17.00 | 0.00% | €17.00 | €17.00 | €17.00 | 302 |
| 2026-06-22 | €17.00 | +2.41% | €16.60 | €17.00 | €16.50 | 592 |
| 2026-06-19 | €16.60 | +1.22% | €16.50 | €16.60 | €16.50 | 121 |
| 2026-06-18 | €16.40 | -2.38% | €16.90 | €16.90 | €16.40 | 402 |
| 2026-06-17 | €16.80 | +1.20% | €16.60 | €16.80 | €16.60 | 162 |
| 2026-06-16 | €16.60 | -2.35% | €17.00 | €17.20 | €16.60 | 732 |
| 2026-06-15 | €17.00 | 0.00% | €17.00 | €17.20 | €17.00 | 15.64K |
| 2026-06-12 | €17.00 | +0.59% | €16.90 | €17.00 | €16.90 | 31 |
| 2026-06-11 | €16.90 | 0.00% | €16.90 | €16.90 | €16.90 | 49 |
| 2026-06-10 | €16.90 | +0.60% | €16.80 | €16.90 | €16.80 | 165 |
| 2026-06-09 | €16.80 | -0.59% | €16.90 | €16.90 | €16.30 | 440 |
| 2026-06-08 | €16.90 | -0.59% | €17.00 | €17.00 | €16.90 | 87 |
| 2026-06-05 | €17.00 | 0.00% | €17.00 | €17.00 | €17.00 | 108 |
| 2026-06-04 | €17.00 | +0.59% | €16.90 | €17.00 | €16.90 | 260 |
| 2026-06-03 | €16.90 | 0.00% | €16.90 | €16.90 | €16.90 | 164 |
| 2026-06-02 | €16.90 | +0.60% | €16.80 | €16.90 | €16.80 | 107 |
| 2026-06-01 | €16.80 | +1.20% | €16.60 | €16.80 | €16.60 | 137 |
| 2026-05-29 | €16.60 | 0.00% | €16.60 | €16.60 | €16.60 | 1 |