Advicenne (ALDVI)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.495049504951 | 2.02 | 2.09 | 1.964 | 14787 | 2.03641755 | DE |
| 4 | 0.01 | 0.5 | 2 | 2.2 | 1.916 | 22303 | 2.00647337 | DE |
| 12 | 0.128 | 6.80127523911 | 1.882 | 2.25 | 1.55 | 26545 | 1.98900131 | DE |
| 26 | 0.842 | 72.0890410959 | 1.168 | 2.39 | 0.827 | 39860 | 1.68752972 | DE |
| 52 | -0.62 | -23.5741444867 | 2.63 | 3.06 | 0.827 | 45454 | 1.82839493 | DE |
| 156 | -4.49 | -69.0769230769 | 6.5 | 6.8 | 0.827 | 27832 | 2.76235554 | DE |
| 260 | -4.49 | -69.0769230769 | 6.5 | 6.8 | 0.827 | 27832 | 2.76235554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1737480600 | 2.06 | 0.02 | 0.98 | 2.05 | 2.09 | 2.04 | 13981 |
| 1737394200 | 2.04 | 0 | 0.00 | 2.04 | 2.07 | 1.966 | 16990 |
| 1737135000 | 2.04 | 0.06 | 3.03 | 1.98 | 2.09 | 1.964 | 24017 |
| 1737048600 | 1.98 | -0.04 | -1.98 | 2.02 | 2.0299999 | 1.964 | 8914 |
| 1736962200 | 2.02 | 0.03 | 1.61 | 1.99 | 2.04 | 1.968 | 15116 |
| 1736875800 | 1.988 | -0.07 | -3.26 | 2.06 | 2.06 | 1.988 | 28955 |
| 1736789400 | 2.055 | -0.05 | -2.14 | 2.09 | 2.095 | 2.02 | 16998 |
| 1736530200 | 2.1 | 0.04 | 1.94 | 2.055 | 2.1 | 2.025 | 11207 |
| 1736443800 | 2.06 | 0.06 | 3.21 | 2.005 | 2.08 | 1.99 | 8266 |
| 1736357400 | 1.996 | -0.05 | -2.63 | 2.14 | 2.2 | 1.986 | 67307 |
| 1736271000 | 2.05 | 0.09 | 4.38 | 1.966 | 2.055 | 1.952 | 47908 |
| 1736184600 | 1.964 | 0.01 | 0.72 | 1.97 | 1.998 | 1.948 | 23909 |
| 1735925400 | 1.95 | 0.01 | 0.52 | 1.944 | 1.986 | 1.94 | 23740 |
| 1735839000 | 1.94 | -0.03 | -1.52 | 1.97 | 1.988 | 1.916 | 24605 |
| 1735666200 | 1.97 | -0.02 | -0.81 | 1.986 | 1.986 | 1.97 | 13124 |
| 1735579800 | 1.986 | -0 | -0.20 | 2 | 2 | 1.98 | 6458 |
| 1735320600 | 1.99 | 0 | 0.00 | 2 | 2.005 | 1.96 | 32408 |
| 1735061400 | 1.99 | 0 | 0.00 | 2 | 2 | 1.944 | 9483 |
| 1734975000 | 1.99 | 0.15 | 8.03 | 1.848 | 2.04 | 1.84 | 73324 |
| 1734715800 | 1.842 | 0.23 | 14.55 | 1.686 | 1.846 | 1.67 | 73209 |
| 1734629400 | 1.608 | -0.06 | -3.83 | 1.672 | 1.672 | 1.55 | 26640 |
| 1734543000 | 1.672 | 0 | 0.12 | 1.67 | 1.682 | 1.666 | 4020 |
| 1734456600 | 1.67 | -0.04 | -2.34 | 1.708 | 1.708 | 1.65 | 5527 |
| 1734370200 | 1.71 | 0.01 | 0.59 | 1.702 | 1.72 | 1.65 | 8527 |
| 1734111000 | 1.7 | -0.03 | -1.73 | 1.74 | 1.798 | 1.602 | 35147 |
| 1734024600 | 1.73 | -0.04 | -2.37 | 1.776 | 1.836 | 1.67 | 32204 |
| 1733938200 | 1.772 | -0.04 | -2.21 | 1.802 | 1.802 | 1.768 | 13025 |
| 1733851800 | 1.812 | 0 | 0.00 | 1.812 | 1.812 | 1.812 | 0 |
| 1733765400 | 1.812 | 0.07 | 4.02 | 1.742 | 1.912 | 1.742 | 22784 |
| 1733506200 | 1.742 | -0.41 | -19.16 | 2.15 | 2.15 | 1.742 | 122883 |
| 1733419800 | 2.1549999 | -0.02 | -0.69 | 2.1 | 2.1549999 | 2.0299999 | 20440 |
| 1733333400 | 2.17 | 0.12 | 5.85 | 2.055 | 2.17 | 1.854 | 56807 |
| 1733247000 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.05 | 1.966 | 9944 |
| 1733160600 | 2.0299999 | -0.05 | -2.17 | 2.1 | 2.13 | 1.97 | 21061 |
| 1732901400 | 2.075 | 0.01 | 0.24 | 2.06 | 2.15 | 2.0099999 | 43021 |
| 1732815000 | 2.07 | 0.07 | 3.50 | 2.075 | 2.11 | 2.02 | 9527 |
| 1732728600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732642200 | 2 | -0.05 | -2.20 | 2.0299999 | 2.05 | 1.9 | 31473 |
| 1732555800 | 2.045 | -0.09 | -4.22 | 2.1349999 | 2.1349999 | 2.005 | 16397 |
| 1732296600 | 2.1349999 | 0.02 | 1.18 | 2.115 | 2.15 | 2.065 | 28508 |
| 1732210200 | 2.11 | -0.04 | -1.63 | 2.145 | 2.145 | 2.105 | 7704 |
| 1732123800 | 2.145 | 0.02 | 1.18 | 2.12 | 2.19 | 2.12 | 21909 |
| 1732037400 | 2.12 | 0.01 | 0.47 | 2.12 | 2.12 | 2.09 | 11919 |
| 1731951000 | 2.11 | 0.01 | 0.48 | 2.11 | 2.14 | 2.11 | 9012 |
| 1731691800 | 2.1 | -0.01 | -0.47 | 2.11 | 2.115 | 2.09 | 6857 |
| 1731605400 | 2.11 | 0.03 | 1.44 | 2.08 | 2.115 | 2.08 | 5794 |
| 1731519000 | 2.08 | -0.01 | -0.48 | 2.12 | 2.13 | 2.08 | 6709 |
| 1731432600 | 2.09 | -0.04 | -1.65 | 2.125 | 2.17 | 2.085 | 18779 |
| 1731346200 | 2.125 | 0.02 | 0.71 | 2.125 | 2.21 | 2.125 | 19379 |
| 1731087000 | 2.11 | 0 | 0.24 | 2.11 | 2.18 | 2.06 | 38694 |
| 1731000600 | 2.105 | 0.08 | 3.69 | 2.0299999 | 2.15 | 1.982 | 31119 |
| 1730914200 | 2.0299999 | -0.13 | -5.80 | 2.1549999 | 2.1549999 | 2.0299999 | 20852 |
| 1730827800 | 2.1549999 | -0.07 | -3.15 | 2.18 | 2.22 | 2.09 | 38191 |
| 1730741400 | 2.225 | 0.23 | 11.25 | 2.055 | 2.25 | 2.045 | 108074 |
| 1730482200 | 2 | 0.1 | 5.26 | 1.902 | 2.0299999 | 1.886 | 20152 |
| 1730395800 | 1.9 | 0.02 | 1.06 | 1.882 | 1.968 | 1.882 | 16380 |
| 1730309400 | 1.88 | 0 | 0.00 | 1.88 | 1.92 | 1.87 | 15177 |
| 1730223000 | 1.88 | 0.03 | 1.40 | 1.854 | 1.922 | 1.854 | 17634 |
| 1730136600 | 1.854 | -0.07 | -3.44 | 1.93 | 1.93 | 1.83 | 10771 |
| 1729873800 | 1.92 | 0.11 | 6.08 | 1.812 | 1.928 | 1.752 | 25161 |
| 1729787400 | 1.81 | -0.05 | -2.69 | 1.86 | 1.86 | 1.8 | 9419 |
| 1729701000 | 1.86 | -0.03 | -1.59 | 1.9 | 1.9 | 1.83 | 11756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
