TipRanks
Go Ultimate55% OFF

Adiuvo Investment S.A. (ADV) Historical Prices

PL:ADV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.610.610.570.600.60+4.17%36,5910.61
Oct 29, 20260.620.620.580.580.58-6.80%19,1430.32
Oct 28, 20260.630.630.590.620.62-1.59%3,6220.06
Oct 27, 20260.590.630.590.630.63+3.29%2,1230.04
Oct 26, 20260.580.610.580.610.61+0.00%14,2190.23
Oct 23, 20260.610.610.580.610.61+2.01%11,0040.18
Oct 22, 20260.580.630.580.600.60+1.02%94,2131.44
Oct 21, 20260.610.610.580.590.59-2.64%12,3110.19
Oct 20, 20260.610.610.580.610.61-0.66%4,1060.06
Oct 19, 20260.580.620.580.610.61-1.61%46,8510.72
Oct 16, 20260.620.630.590.620.62+0.00%10,9670.17
Oct 15, 20260.630.630.590.620.62-1.27%29,0820.45
Oct 14, 20260.640.640.610.630.63+0.96%11,6530.18
Oct 13, 20260.600.650.580.620.62+6.87%104,2121.67
Oct 12, 20260.580.610.580.580.58-5.52%27,1580.44
Oct 09, 20260.590.680.570.620.62+3.70%118,4331.93
Oct 08, 20260.600.600.570.590.59-1.00%3,2720.05
Oct 07, 20260.600.600.580.600.60-0.66%13,8740.23
Oct 06, 20260.610.610.570.600.60+2.72%4,5160.07
Oct 05, 20260.570.650.570.590.59-2.97%48,7630.80
Oct 02, 20260.590.610.590.610.61-2.57%27,9930.46
Oct 01, 20260.640.640.580.620.62-2.81%49,0110.81
Sep 30, 20260.640.660.600.640.64-3.32%64,2001.08
Sep 29, 20260.660.660.640.660.66-0.30%13,1660.22
Sep 28, 20260.670.670.630.660.66-0.90%46,7170.76
Sep 25, 20260.650.740.650.670.67+3.40%281,0224.91
Sep 24, 20260.660.660.630.650.65-1.82%15,1240.26
Sep 23, 20260.680.680.640.660.66-2.65%107,5611.91
Sep 22, 20260.690.690.650.680.68-0.59%34,4920.61
Sep 21, 20260.690.690.650.680.68-0.29%67,2441.21
Sep 18, 20260.680.730.640.680.68+3.01%209,0694.00
Sep 17, 20260.680.690.630.660.66-2.92%96,2691.89
Sep 16, 20260.770.810.660.680.68-16.18%297,8076.41
Sep 15, 20260.860.950.770.820.82+4.62%809,77023.71
Sep 14, 20260.580.780.560.780.78+39.29%504,29819.27
Sep 11, 20260.570.570.540.560.56-1.75%4,9450.18
Sep 10, 20260.570.570.570.570.57+1.06%2,8970.11
Sep 09, 20260.570.570.530.560.56+0.71%3,8850.14
Sep 08, 20260.560.570.540.560.56+0.72%22,0860.79
Sep 07, 20260.560.560.530.560.56+0.00%5,8870.21
Sep 04, 20260.530.560.520.560.56+4.51%9,7710.35
Sep 03, 20260.550.550.530.530.53-4.32%10,4870.37
Sep 02, 20260.550.560.530.560.56+0.00%21,4830.77
Sep 01, 20260.560.560.540.560.56-1.42%8,6140.31
Aug 31, 20260.570.570.540.560.56-0.35%35,7371.30
Aug 28, 20260.580.600.550.570.57-0.35%55,0882.04
Aug 27, 20260.550.580.540.570.57+5.19%24,3120.90
Aug 26, 20260.550.550.520.540.54+1.89%6790.02
Aug 25, 20260.560.560.500.530.53-3.64%14,7160.53
Aug 24, 20260.530.550.530.550.55+3.00%27,7811.01