Advicenne (ALDVI)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.75229357798 | 2.18 | 2.22 | 1.85 | 56028 | 1.98370067 | DE |
| 4 | 0.11 | 5.47263681592 | 2.01 | 2.9 | 1.85 | 51707 | 2.32942494 | DE |
| 12 | 0.07 | 3.41463414634 | 2.05 | 3.06 | 1.548 | 63183 | 2.05829523 | DE |
| 26 | -0.315 | -12.9363449692 | 2.435 | 3.08 | 1.1 | 50789 | 2.01051348 | DE |
| 52 | -1.73 | -44.9350649351 | 3.85 | 3.95 | 1.1 | 33351 | 2.15118648 | DE |
| 156 | -4.38 | -67.3846153846 | 6.5 | 6.8 | 1.1 | 25269 | 3.17118328 | DE |
| 260 | -4.38 | -67.3846153846 | 6.5 | 6.8 | 1.1 | 25269 | 3.17118328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 2.12 | 0.1 | 4.95 | 2.02 | 2.145 | 2.02 | 32231 |
| 1718814600 | 2.02 | -0.05 | -2.42 | 2.07 | 2.07 | 1.97 | 11702 |
| 1718728200 | 2.07 | 0.19 | 9.99 | 1.882 | 2.07 | 1.882 | 38754 |
| 1718641800 | 1.882 | -0.09 | -4.66 | 1.974 | 2.0299999 | 1.85 | 84498 |
| 1718382600 | 1.974 | -0.11 | -5.10 | 2.08 | 2.08 | 1.88 | 86388 |
| 1718296200 | 2.08 | -0.1 | -4.59 | 2.18 | 2.22 | 2.025 | 58799 |
| 1718209800 | 2.18 | -0.1 | -4.39 | 2.3 | 2.34 | 2.06 | 99713 |
| 1718123400 | 2.2799999 | -0.24 | -9.52 | 2.52 | 2.575 | 2.27 | 38578 |
| 1718037000 | 2.52 | 0 | 0.00 | 2.555 | 2.555 | 2.48 | 20609 |
| 1717777800 | 2.52 | 0.03 | 1.20 | 2.49 | 2.5299999 | 2.39 | 22284 |
| 1717691400 | 2.49 | 0.08 | 3.32 | 2.46 | 2.535 | 2.415 | 13892 |
| 1717605000 | 2.41 | -0.16 | -6.23 | 2.57 | 2.59 | 2.34 | 70203 |
| 1717518600 | 2.57 | -0.13 | -4.81 | 2.7 | 2.72 | 2.5099999 | 26079 |
| 1717432200 | 2.7 | -0.05 | -1.82 | 2.81 | 2.9 | 2.695 | 54627 |
| 1717173000 | 2.75 | 0.1 | 3.58 | 2.715 | 2.89 | 2.65 | 77275 |
| 1717086600 | 2.6549999 | 0.19 | 7.93 | 2.465 | 2.79 | 2.465 | 75678 |
| 1717000200 | 2.46 | -0.02 | -0.61 | 2.45 | 2.57 | 2.39 | 41770 |
| 1716913800 | 2.475 | 0.27 | 11.99 | 2.215 | 2.58 | 2.165 | 99367 |
| 1716827400 | 2.21 | -0.09 | -3.70 | 2.27 | 2.27 | 2.205 | 17774 |
| 1716568200 | 2.295 | 0.02 | 0.88 | 2.27 | 2.31 | 2.1 | 68790 |
| 1716481800 | 2.275 | 0.27 | 13.18 | 2.0099999 | 2.275 | 2.0099999 | 27353 |
| 1716395400 | 2.0099999 | -0.04 | -1.71 | 2.045 | 2.1 | 2 | 19390 |
| 1716309000 | 2.045 | -0.02 | -0.73 | 2.06 | 2.065 | 1.98 | 17056 |
| 1716222600 | 2.06 | -0.06 | -2.83 | 2.13 | 2.1549999 | 1.96 | 65438 |
| 1715963400 | 2.12 | 0.19 | 9.62 | 1.94 | 2.335 | 1.94 | 164164 |
| 1715877000 | 1.934 | -0.04 | -1.83 | 1.98 | 2.0299999 | 1.862 | 51436 |
| 1715790600 | 1.97 | 0.1 | 5.35 | 1.886 | 2.05 | 1.85 | 92529 |
| 1715704200 | 1.87 | 0.04 | 2.19 | 1.858 | 1.87 | 1.806 | 18692 |
| 1715617800 | 1.83 | 0.04 | 2.01 | 1.798 | 1.88 | 1.786 | 23314 |
| 1715358600 | 1.794 | -0.01 | -0.33 | 1.816 | 1.85 | 1.754 | 26916 |
| 1715272200 | 1.8 | 0.1 | 5.76 | 1.74 | 1.802 | 1.69 | 49918 |
| 1715185800 | 1.702 | 0.03 | 1.79 | 1.672 | 1.78 | 1.654 | 29436 |
| 1715099400 | 1.672 | -0.05 | -2.79 | 1.72 | 1.72 | 1.67 | 15190 |
| 1715013000 | 1.72 | 0.07 | 4.37 | 1.658 | 1.734 | 1.658 | 16244 |
| 1714753800 | 1.648 | 0.02 | 1.10 | 1.6319999 | 1.668 | 1.62 | 9220 |
| 1714667400 | 1.6299999 | 0.02 | 1.24 | 1.61 | 1.6299999 | 1.55 | 40220 |
| 1714494600 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.6319999 | 1.6 | 24281 |
| 1714408200 | 1.6299999 | -0.05 | -2.98 | 1.67 | 1.67 | 1.62 | 14144 |
| 1714149000 | 1.68 | -0.03 | -1.75 | 1.71 | 1.71 | 1.65 | 18888 |
| 1714062600 | 1.71 | 0.01 | 0.59 | 1.704 | 1.744 | 1.696 | 25060 |
| 1713976200 | 1.7 | -0.01 | -0.58 | 1.718 | 1.75 | 1.696 | 20471 |
| 1713889800 | 1.71 | 0 | 0.23 | 1.706 | 1.814 | 1.692 | 33442 |
| 1713803400 | 1.706 | 0.02 | 0.95 | 1.7 | 1.734 | 1.694 | 18055 |
| 1713544200 | 1.69 | -0.06 | -3.21 | 1.746 | 1.748 | 1.652 | 21252 |
| 1713457800 | 1.746 | 0.05 | 2.83 | 1.698 | 1.8 | 1.668 | 29630 |
| 1713371400 | 1.698 | 0.04 | 2.41 | 1.688 | 1.7 | 1.614 | 30936 |
| 1713285000 | 1.658 | 0.01 | 0.48 | 1.648 | 1.73 | 1.6 | 53335 |
| 1713198600 | 1.65 | -0.02 | -1.32 | 1.672 | 1.696 | 1.6 | 45905 |
| 1712939400 | 1.672 | 0.05 | 2.96 | 1.624 | 1.696 | 1.62 | 33498 |
| 1712853000 | 1.624 | 0.02 | 1.50 | 1.61 | 1.68 | 1.564 | 97388 |
| 1712766600 | 1.6 | -0.11 | -6.54 | 1.74 | 1.776 | 1.548 | 119541 |
| 1712680200 | 1.712 | 0.02 | 0.94 | 1.696 | 1.728 | 1.6299999 | 199523 |
| 1712593800 | 1.696 | -0.28 | -14.00 | 2 | 2 | 1.622 | 330347 |
| 1712334600 | 1.972 | -0.25 | -11.37 | 2.1 | 2.1 | 1.95 | 188005 |
| 1712248200 | 2.225 | -0.29 | -11.53 | 2.47 | 2.535 | 2.225 | 86575 |
| 1712161800 | 2.515 | -0.09 | -3.45 | 2.6 | 2.85 | 2.425 | 105892 |
| 1712075400 | 2.605 | 0.53 | 25.24 | 2.06 | 3.06 | 1.96 | 316457 |
| 1711647000 | 2.08 | -0.04 | -1.89 | 2.05 | 2.145 | 1.722 | 115530 |
| 1711560600 | 2.12 | 0.08 | 3.67 | 2.08 | 2.16 | 2.015 | 45897 |
| 1711474200 | 2.045 | -0.26 | -11.09 | 2.39 | 2.39 | 2.025 | 132575 |
| 1711387800 | 2.3 | 0.65 | 39.39 | 2 | 2.39 | 1.9 | 404396 |
| 1711128600 | 1.65 | 0.15 | 10.00 | 1.51 | 1.76 | 1.48 | 89490 |
| 1711042200 | 1.5 | 0.03 | 1.90 | 1.48 | 1.528 | 1.422 | 26012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
