Advicenne SA ALDVI
EURONEXT · France · Health Technology
€0.6700-0.04 (-5.63%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €0.68 | -3.66% | €0.71 | €0.71 | €0.67 | 17.65K |
| 2026-09-30 | €0.71 | -0.84% | €0.72 | €0.73 | €0.70 | 14.69K |
| 2026-09-29 | €0.72 | +0.14% | €0.72 | €0.75 | €0.71 | 20.19K |
| 2026-09-28 | €0.71 | -0.83% | €0.71 | €0.76 | €0.71 | 23.21K |
| 2026-09-25 | €0.72 | -4.12% | €0.76 | €0.80 | €0.72 | 31.44K |
| 2026-09-24 | €0.75 | +0.27% | €0.75 | €0.80 | €0.75 | 41.86K |
| 2026-09-23 | €0.75 | -3.10% | €0.76 | €0.79 | €0.74 | 38.83K |
| 2026-09-22 | €0.77 | -2.15% | €0.80 | €0.81 | €0.77 | 28.09K |
| 2026-09-21 | €0.79 | -8.66% | €0.89 | €0.89 | €0.79 | 73.83K |
| 2026-09-18 | €0.87 | +13.80% | €0.84 | €0.90 | €0.80 | 233.21K |
| 2026-09-17 | €0.76 | +10.13% | €0.68 | €0.82 | €0.68 | 91.99K |
| 2026-09-16 | €0.69 | -6.75% | €0.70 | €0.73 | €0.66 | 114.53K |
| 2026-09-15 | €0.74 | -12.82% | €0.82 | €0.85 | €0.74 | 167.45K |
| 2026-09-14 | €0.85 | -1.85% | €0.85 | €0.87 | €0.83 | 42.15K |
| 2026-09-11 | €0.87 | -1.93% | €0.88 | €0.89 | €0.85 | 43.96K |
| 2026-09-10 | €0.88 | -1.89% | €0.90 | €0.91 | €0.85 | 69.95K |
| 2026-09-09 | €0.90 | -2.91% | €0.93 | €0.93 | €0.88 | 60.48K |
| 2026-09-08 | €0.93 | -0.43% | €0.94 | €0.96 | €0.91 | 64.24K |
| 2026-09-07 | €0.93 | -4.02% | €0.99 | €0.99 | €0.90 | 58.67K |
| 2026-09-04 | €0.97 | +0.52% | €0.99 | €1.02 | €0.97 | 122.50K |
| 2026-09-03 | €0.96 | +5.46% | €0.91 | €0.98 | €0.91 | 158.83K |
| 2026-09-02 | €0.92 | -11.51% | €0.93 | €0.97 | €0.84 | 504.49K |
| 2026-09-01 | €1.03 | -4.96% | €1.07 | €1.12 | €0.99 | 273.06K |
| 2026-08-31 | €1.09 | -36.37% | €0.90 | €1.17 | €0.86 | 796.98K |
| 2026-08-28 | €1.71 | +0.47% | €1.71 | €1.80 | €1.71 | 108.70K |
| 2026-08-27 | €1.70 | -5.86% | €1.81 | €1.82 | €1.70 | 114.33K |
| 2026-08-26 | €1.81 | +3.31% | €1.74 | €1.87 | €1.74 | 149.22K |
| 2026-08-25 | €1.75 | +0.92% | €1.75 | €1.82 | €1.73 | 60.52K |
| 2026-08-24 | €1.73 | -1.03% | €1.82 | €1.90 | €1.70 | 160.20K |
| 2026-08-21 | €1.75 | +4.29% | €1.68 | €1.80 | €1.67 | 86.92K |
| 2026-08-20 | €1.68 | -0.47% | €1.68 | €1.75 | €1.66 | 63.63K |
| 2026-08-19 | €1.69 | +0.24% | €1.69 | €1.74 | €1.67 | 47.24K |
| 2026-08-18 | €1.68 | -2.66% | €1.73 | €1.76 | €1.68 | 38.27K |
| 2026-08-17 | €1.73 | +3.47% | €1.72 | €1.79 | €1.67 | 110.62K |
| 2026-08-14 | €1.67 | -1.30% | €1.69 | €1.73 | €1.66 | 90.53K |
| 2026-08-13 | €1.69 | +4.83% | €1.69 | €1.69 | €1.64 | 56.53K |
| 2026-08-12 | €1.62 | +0.87% | €1.58 | €1.70 | €1.58 | 45.64K |
| 2026-08-11 | €1.60 | -0.87% | €1.62 | €1.64 | €1.58 | 42.84K |
| 2026-08-10 | €1.62 | -2.65% | €1.70 | €1.70 | €1.59 | 65.03K |
| 2026-08-07 | €1.66 | -1.19% | €1.68 | €1.70 | €1.65 | 58.44K |
| 2026-08-06 | €1.68 | +1.94% | €1.62 | €1.75 | €1.62 | 57.57K |
| 2026-08-05 | €1.65 | +0.49% | €1.72 | €1.72 | €1.60 | 62.80K |
| 2026-08-04 | €1.64 | +0.37% | €1.67 | €1.74 | €1.62 | 69.27K |
| 2026-08-03 | €1.63 | -0.37% | €1.72 | €1.73 | €1.62 | 70.31K |
| 2026-07-31 | €1.64 | -5.96% | €1.75 | €1.80 | €1.64 | 81.49K |
| 2026-07-30 | €1.74 | +4.43% | €1.66 | €1.82 | €1.65 | 116.95K |
| 2026-07-29 | €1.67 | +4.37% | €1.61 | €1.70 | €1.61 | 58.40K |
| 2026-07-28 | €1.60 | 0.00% | €1.60 | €1.67 | €1.60 | 24.44K |
| 2026-07-27 | €1.60 | -2.91% | €1.59 | €1.75 | €1.59 | 71.90K |
| 2026-07-24 | €1.65 | +4.30% | €1.58 | €1.66 | €1.53 | 43.46K |
| 2026-07-23 | €1.58 | -0.88% | €1.58 | €1.59 | €1.51 | 92.60K |
| 2026-07-22 | €1.59 | -1.60% | €1.56 | €1.71 | €1.56 | 77.07K |
| 2026-07-21 | €1.62 | +13.29% | €1.70 | €1.94 | €1.62 | 345.90K |
| 2026-07-20 | €1.43 | -7.14% | €1.53 | €1.54 | €1.43 | 72.81K |
| 2026-07-17 | €1.54 | -4.94% | €1.62 | €1.70 | €1.48 | 62.50K |
| 2026-07-16 | €1.62 | -7.00% | €1.80 | €1.80 | €1.62 | 59.37K |
| 2026-07-15 | €1.74 | -3.22% | €1.77 | €1.84 | €1.73 | 58.01K |
| 2026-07-14 | €1.80 | -3.23% | €1.83 | €1.83 | €1.77 | 34.32K |
| 2026-07-13 | €1.86 | +5.08% | €1.84 | €1.86 | €1.72 | 47.35K |
| 2026-07-10 | €1.77 | +10.49% | €1.60 | €1.85 | €1.60 | 125.35K |
| 2026-07-09 | €1.60 | -4.42% | €1.69 | €1.69 | €1.59 | 40.04K |
| 2026-07-08 | €1.68 | +3.33% | €1.58 | €1.74 | €1.51 | 153.99K |
| 2026-07-07 | €1.62 | -26.61% | €2.00 | €2.10 | €1.62 | 496.75K |
| 2026-07-06 | €2.21 | +57.86% | €1.54 | €2.21 | €1.48 | 381.80K |
| 2026-07-03 | €1.40 | +12.54% | €1.23 | €1.40 | €1.23 | 38.23K |
| 2026-07-02 | €1.24 | +2.81% | €1.26 | €1.32 | €1.24 | 36.03K |
| 2026-07-01 | €1.21 | -3.20% | €1.25 | €1.25 | €1.20 | 18.09K |
| 2026-06-30 | €1.25 | -6.02% | €1.39 | €1.39 | €1.25 | 60.21K |
| 2026-06-29 | €1.33 | +24.30% | €1.15 | €1.40 | €1.15 | 185.48K |
| 2026-06-26 | €1.07 | +4.49% | €1.04 | €1.13 | €1.04 | 30.14K |
| 2026-06-25 | €1.02 | +1.59% | €1.01 | €1.08 | €1.01 | 10.34K |
| 2026-06-24 | €1.01 | -1.18% | €1.02 | €1.05 | €1.01 | 20.23K |
| 2026-06-23 | €1.02 | -5.38% | €1.05 | €1.05 | €1.00 | 41.31K |
| 2026-06-22 | €1.08 | -0.92% | €1.09 | €1.09 | €1.03 | 18.55K |
| 2026-06-19 | €1.09 | -0.37% | €1.09 | €1.10 | €1.09 | 8.00K |
| 2026-06-18 | €1.09 | -2.15% | €1.10 | €1.10 | €1.09 | 13.23K |
| 2026-06-17 | €1.12 | +1.09% | €1.11 | €1.12 | €1.10 | 11.27K |
| 2026-06-16 | €1.10 | 0.00% | €1.11 | €1.13 | €1.10 | 15.33K |
| 2026-06-15 | €1.10 | -0.54% | €1.13 | €1.13 | €1.10 | 23.42K |
| 2026-06-12 | €1.11 | -2.29% | €1.14 | €1.15 | €1.10 | 10.74K |
| 2026-06-11 | €1.14 | +1.07% | €1.11 | €1.14 | €1.10 | 28.64K |
| 2026-06-10 | €1.12 | -3.77% | €1.17 | €1.17 | €1.12 | 15.13K |
| 2026-06-09 | €1.17 | -2.18% | €1.19 | €1.19 | €1.15 | 19.83K |
| 2026-06-08 | €1.19 | +2.93% | €1.20 | €1.20 | €1.18 | 28.39K |
| 2026-06-05 | €1.16 | +5.26% | €1.12 | €1.22 | €1.11 | 18.59K |
| 2026-06-04 | €1.10 | -8.17% | €1.22 | €1.23 | €1.10 | 59.88K |
| 2026-06-03 | €1.20 | -8.68% | €1.32 | €1.32 | €1.20 | 68.82K |
| 2026-06-02 | €1.31 | +5.46% | €1.26 | €1.38 | €1.25 | 184.17K |
| 2026-06-01 | €1.25 | +42.40% | €1.05 | €1.45 | €1.05 | 510.03K |
| 2026-05-29 | €0.88 | -2.45% | €0.90 | €0.90 | €0.82 | 21.82K |