Advicenne SA (ALDVI) Historical Prices

Time Period

Events

Rows:

FR:ALDVI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.69	0.70	0.65	0.65	0.65	-6.23%	10,725	0.13
Oct 29, 2026	0.67	0.69	0.67	0.69	0.69	+2.53%	9,151	0.11
Oct 28, 2026	0.69	0.69	0.66	0.67	0.67	+4.83%	16,300	0.19
Oct 27, 2026	0.63	0.69	0.63	0.64	0.64	+1.90%	34,792	0.41
Oct 26, 2026	0.63	0.64	0.63	0.63	0.63	-0.32%	7,827	0.09
Oct 23, 2026	0.67	0.67	0.63	0.63	0.63	+0.32%	10,000	0.12
Oct 22, 2026	0.64	0.66	0.63	0.63	0.63	-1.56%	8,355	0.10
Oct 21, 2026	0.64	0.66	0.64	0.64	0.64	+0.00%	19,742	0.22
Oct 20, 2026	0.65	0.67	0.64	0.64	0.64	-1.54%	28,861	0.32
Oct 19, 2026	0.65	0.71	0.65	0.65	0.65	+0.00%	33,910	0.38
Oct 16, 2026	0.66	0.69	0.65	0.65	0.65	+0.00%	17,871	0.19
Oct 15, 2026	0.65	0.72	0.64	0.65	0.65	+1.56%	28,752	0.30
Oct 14, 2026	0.68	0.68	0.64	0.64	0.64	-5.04%	24,201	0.25
Oct 13, 2026	0.72	0.72	0.67	0.67	0.67	-5.07%	35,763	0.37
Oct 12, 2026	0.70	0.77	0.70	0.71	0.71	+7.74%	84,674	0.88
Oct 09, 2026	0.62	0.68	0.61	0.66	0.66	+6.29%	58,447	0.61
Oct 08, 2026	0.62	0.64	0.62	0.62	0.62	+0.00%	35,602	0.37
Oct 07, 2026	0.63	0.65	0.62	0.62	0.62	-0.16%	25,516	0.26
Oct 06, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	44,152	0.45
Oct 05, 2026	0.68	0.68	0.62	0.64	0.64	-7.15%	57,973	0.58
Oct 02, 2026	0.67	0.71	0.67	0.69	0.69	+2.24%	26,016	0.24
Oct 01, 2026	0.71	0.71	0.67	0.67	0.67	-5.63%	28,395	0.25
Sep 30, 2026	0.72	0.73	0.71	0.71	0.71	-0.84%	14,690	0.13
Sep 29, 2026	0.72	0.75	0.72	0.72	0.72	+0.14%	20,185	0.18
Sep 28, 2026	0.71	0.76	0.71	0.72	0.72	-0.83%	23,214	0.21
Sep 25, 2026	0.76	0.80	0.72	0.72	0.72	-4.12%	31,436	0.28
Sep 24, 2026	0.75	0.80	0.75	0.75	0.75	+0.27%	41,864	0.36
Sep 23, 2026	0.76	0.79	0.74	0.75	0.75	-3.10%	38,830	0.34
Sep 22, 2026	0.80	0.81	0.77	0.77	0.77	-2.15%	28,086	0.24
Sep 21, 2026	0.89	0.89	0.79	0.79	0.79	-8.66%	73,833	0.65
Sep 18, 2026	0.84	0.90	0.80	0.87	0.87	+13.80%	233,211	2.10
Sep 17, 2026	0.68	0.83	0.68	0.76	0.76	+10.13%	91,986	0.84
Sep 16, 2026	0.70	0.73	0.66	0.69	0.69	-6.75%	114,531	1.06
Sep 15, 2026	0.82	0.85	0.74	0.74	0.74	-12.82%	167,448	1.58
Sep 14, 2026	0.85	0.87	0.84	0.85	0.85	-1.85%	42,148	0.40
Sep 11, 2026	0.88	0.89	0.85	0.87	0.87	-1.93%	43,961	0.42
Sep 10, 2026	0.90	0.91	0.85	0.88	0.88	-1.89%	69,953	0.67
Sep 09, 2026	0.93	0.93	0.88	0.90	0.90	-2.91%	60,476	0.58
Sep 08, 2026	0.94	0.96	0.91	0.93	0.93	-0.43%	64,241	0.62
Sep 07, 2026	0.99	0.99	0.90	0.93	0.93	-4.02%	58,673	0.57
Sep 04, 2026	0.99	1.02	0.97	0.97	0.97	+0.52%	122,504	1.22
Sep 03, 2026	0.91	0.98	0.91	0.97	0.97	+5.46%	158,828	1.61
Sep 02, 2026	0.93	0.97	0.84	0.92	0.92	-11.51%	504,488	5.55
Sep 01, 2026	1.07	1.12	0.99	1.03	1.03	-4.96%	273,061	3.12
Aug 31, 2026	0.90	1.17	0.86	1.09	1.09	-36.37%	796,975	10.50
Aug 28, 2026	1.71	1.80	1.71	1.71	1.71	+0.47%	108,696	1.41
Aug 27, 2026	1.81	1.82	1.70	1.70	1.70	-5.86%	114,325	1.37
Aug 26, 2026	1.74	1.87	1.74	1.81	1.81	+3.31%	149,215	1.83
Aug 25, 2026	1.75	1.82	1.73	1.75	1.75	+0.92%	60,519	0.75
Aug 24, 2026	1.82	1.90	1.70	1.73	1.73	-1.03%	160,195	2.04

Rows:

Advicenne SA historical prices

Advicenne SA (ALDVI) Historical Prices

Become an Expert with TipRanks Premium