Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Advenica AB (publ) (65R.F)

Compare
1.1200
-0.0300
(-2.61%)
At close: February 28 at 8:15:12 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251.12001.12001.12001.12001.1200-
Feb 27, 20251.15001.15001.15001.15001.1500-
Feb 26, 20251.20501.20501.20501.20501.2050-
Feb 25, 20251.10001.10001.10001.10001.1000-
Feb 24, 20251.06501.06501.06501.06501.0650-
Feb 21, 20250.92400.92400.92400.92400.9240-
Feb 20, 20250.93400.93400.93400.93400.9340-
Feb 19, 20250.95800.95800.95800.95800.9580-
Feb 18, 20250.93800.93800.93800.93800.9380-
Feb 17, 20250.96000.96000.96000.96000.9600-
Feb 14, 20250.82200.82200.82200.82200.8220-
Feb 13, 20250.81000.82400.81000.82400.8240-
Feb 12, 20250.78400.78400.78400.78400.7840-
Feb 11, 20250.84600.84600.84600.84600.8460-
Feb 10, 20250.77800.78400.77800.78400.7840-
Feb 7, 20250.80400.80400.80400.80400.8040-
Feb 6, 20250.80400.80400.80400.80400.8040-
Feb 5, 20250.77200.79400.77200.79400.7940-
Feb 4, 20250.76600.76600.75400.75400.7540-
Feb 3, 20250.77600.77600.77600.77600.7760-
Jan 31, 20250.78000.78000.78000.78000.7800-
Jan 30, 20250.72400.72400.72400.72400.7240-
Jan 29, 20250.74200.74200.74200.74200.7420-
Jan 28, 20250.72000.72000.72000.72000.7200-
Jan 27, 20250.71600.71600.71600.71600.7160-
Jan 24, 20250.74600.74600.74600.74600.7460-
Jan 23, 20250.80000.80000.80000.80000.8000-
Jan 22, 20250.77000.77000.77000.77000.7700-
Jan 21, 20250.76600.79000.76600.79000.7900-
Jan 20, 20250.79000.79000.79000.79000.7900-
Jan 17, 20250.80600.80600.80600.80600.8060-
Jan 16, 20250.81000.81000.81000.81000.8100-
Jan 15, 20250.82400.82400.82400.82400.8240-
Jan 14, 20250.80200.80400.80200.80400.8040-
Jan 13, 20250.80600.80600.79600.79600.7960-
Jan 10, 20250.80600.80800.80600.80800.8080-
Jan 9, 20250.79800.79800.79800.79800.7980-
Jan 8, 20250.80400.80400.80400.80400.8040-
Jan 7, 20250.79400.80400.79400.80400.8040-
Jan 6, 20250.79600.79600.79600.79600.7960-
Jan 3, 20250.79800.79800.79800.79800.7980-
Jan 2, 20250.81000.81000.81000.81000.8100-
Dec 30, 20240.81000.81000.81000.81000.8100-
Dec 27, 20240.80400.80400.80400.80400.8040-
Dec 23, 20240.80600.80600.80600.80600.8060-
Dec 20, 20240.80600.80600.80600.80600.8060-
Dec 19, 20240.78200.78200.78200.78200.7820-
Dec 18, 20240.79800.79800.79800.79800.7980-
Dec 17, 20240.82000.84600.82000.84600.8460-
Dec 16, 20240.79600.79600.79600.79600.7960-
Dec 13, 20240.80000.81000.80000.81000.8100-
Dec 12, 20240.80000.80000.80000.80000.8000-
Dec 11, 20240.81600.81800.81600.81800.8180-
Dec 10, 20240.80000.80000.80000.80000.8000-
Dec 9, 20240.84800.84800.81200.81200.8120-
Dec 6, 20240.76400.76400.76400.76400.7640-
Dec 5, 20240.77400.77400.77400.77400.7740-
Dec 4, 20240.75800.75800.75800.75800.7580-
Dec 3, 20240.77800.78000.77800.78000.7800-
Dec 2, 20240.78400.78400.78400.78400.7840-
Nov 29, 20240.79800.79800.79600.79600.7960-
Nov 28, 20240.79000.79000.79000.79000.7900-
Nov 27, 20240.79200.80400.79200.80400.8040-
Nov 26, 20240.80000.82000.80000.82000.8200-
Nov 25, 20240.80600.80600.80600.80600.8060-
Nov 22, 20240.79400.79400.79400.79400.7940-
Nov 21, 20240.79200.79200.79200.79200.7920-
Nov 20, 20240.85200.85200.85200.85200.8520-
Nov 19, 20240.83400.83400.83400.83400.8340-
Nov 18, 20240.87600.87600.87600.87600.8760-
Nov 15, 20240.86600.86600.86600.86600.8660-
Nov 14, 20240.82800.82800.82800.82800.8280-
Nov 13, 20240.82800.82800.82800.82800.8280-
Nov 12, 20240.81800.81800.81800.81800.8180-
Nov 11, 20240.82200.82200.82200.82200.8220-
Nov 8, 20240.84400.84400.84400.84400.8440-
Nov 7, 20240.84600.84600.84600.84600.8460-
Nov 6, 20240.82600.84000.82600.84000.8400-
Nov 5, 20240.84400.84400.84400.84400.8440-
Nov 4, 20240.88000.88000.88000.88000.8800-
Nov 1, 20240.88400.89400.88400.88800.8880-
Oct 31, 20240.92200.92200.88400.88400.8840-
Oct 30, 20240.89400.89400.89400.89400.8940-
Oct 29, 20240.88800.89400.88800.89400.8940-
Oct 28, 20240.91200.91200.91200.91200.9120-
Oct 25, 20240.91200.91200.91200.91200.9120-
Oct 24, 20240.92800.95000.92800.95000.9500-
Oct 23, 20240.94000.94000.94000.94000.9400-
Oct 22, 20240.92400.93600.92400.93600.9360-
Oct 21, 20240.93000.93000.93000.93000.9300-
Oct 18, 20240.96000.96000.96000.96000.9600-
Oct 17, 20240.93400.93400.93400.93400.9340-
Oct 16, 20240.94000.94000.94000.94000.9400-
Oct 15, 20240.95000.95000.95000.95000.9500-
Oct 14, 20240.94600.94600.94600.94600.9460-
Oct 11, 20240.92200.92200.92200.92200.9220-
Oct 10, 20240.94200.94200.94200.94200.9420-
Oct 9, 20240.91600.91600.91600.91600.9160-
Oct 8, 20240.90600.91800.90600.91800.9180-
Oct 7, 20240.92200.92200.92200.92200.9220-
Oct 4, 20240.94200.94200.94200.94200.9420-
Oct 3, 20240.94600.94600.94600.94600.9460-
Oct 2, 20240.98000.98000.98000.98000.9800-
Oct 1, 20240.98000.98000.97000.97000.9700-
Sep 30, 20240.97000.97000.97000.97000.9700-
Sep 27, 20240.97400.97400.97400.97400.9740-
Sep 26, 20240.98200.98200.98200.98200.9820-
Sep 25, 20240.97800.97800.97800.97800.9780-
Sep 24, 20240.98200.98200.98200.98200.9820-
Sep 23, 20240.98201.00000.98201.00001.0000-
Sep 20, 20240.99600.99600.99600.99600.9960-
Sep 19, 20241.03501.03501.03501.03501.0350-
Sep 18, 20241.04001.04001.04001.04001.0400-
Sep 17, 20240.97800.97800.97800.97800.9780-
Sep 16, 20241.03501.03501.03501.03501.0350-
Sep 13, 20241.07501.07501.03501.03501.0350-
Sep 12, 20241.07001.07001.07001.07001.0700-
Sep 11, 20241.06001.06001.06001.06001.0600-
Sep 10, 20241.04501.06501.04501.06501.0650-
Sep 9, 20241.05501.05501.05501.05501.0550-
Sep 6, 20241.04001.04001.04001.04001.0400-
Sep 5, 20241.05501.05501.05501.05501.0550-
Sep 4, 20241.06001.06001.05501.05501.0550-
Sep 3, 20241.09001.11501.09001.11501.1150-
Sep 2, 20241.08001.10001.08001.10001.1000-
Aug 30, 20241.09501.09501.09501.09501.0950-
Aug 29, 20241.13001.13001.13001.13001.1300-
Aug 28, 20241.12501.13001.12501.13001.1300-
Aug 27, 20241.14501.14501.14501.14501.1450-
Aug 26, 20241.14001.14001.14001.14001.1400-
Aug 23, 20241.12501.12501.12501.12501.1250-
Aug 22, 20241.14501.14501.14501.14501.1450-
Aug 21, 20241.17501.17501.17001.17001.1700-
Aug 20, 20241.13501.13501.13501.13501.1350-
Aug 19, 20241.13501.13501.13501.13501.1350-
Aug 16, 20241.13001.13001.13001.13001.1300-
Aug 15, 20241.12001.13501.12001.13501.1350-
Aug 14, 20241.13001.13001.12001.12001.1200-
Aug 13, 20241.19501.19501.19501.19501.1950-
Aug 12, 20241.23501.23501.20501.20501.2050-
Aug 9, 20241.24501.24501.24501.24501.2450-
Aug 8, 20241.20501.20501.20501.20501.2050-
Aug 7, 20241.13501.21001.13501.21001.210080
Aug 6, 20241.18001.18001.18001.18001.1800-
Aug 5, 20241.12001.14001.12001.14001.1400-
Aug 2, 20241.26501.26501.22501.22501.2250-
Aug 1, 20241.31501.31501.31501.31501.3150-
Jul 31, 20241.22001.29001.22001.29001.2900-
Jul 30, 20241.22001.22001.22001.22001.2200-
Jul 29, 20241.22501.22501.22501.22501.2250-
Jul 26, 20241.22001.22001.22001.22001.2200-
Jul 25, 20241.23501.23501.23501.23501.2350-
Jul 24, 20241.26001.26001.26001.26001.2600-
Jul 23, 20241.28001.31501.28001.31501.3150-
Jul 22, 20241.32501.33001.28501.28501.28501,200
Jul 19, 20241.41501.43501.41501.43501.4350-
Jul 18, 20241.47001.47001.45001.45001.4500-
Jul 17, 20241.32501.33501.32501.33501.3350-
Jul 16, 20241.20001.21501.20001.21501.2150-
Jul 15, 20241.22501.22501.20001.20001.2000-
Jul 12, 20241.20001.22501.20001.22501.2250-
Jul 11, 20241.23501.23501.20001.20001.2000-
Jul 10, 20241.14501.14501.14501.14501.1450-
Jul 9, 20241.13501.13501.10501.10501.1050-
Jul 8, 20241.18501.18501.16001.16001.1600-
Jul 5, 20241.15501.15501.13501.13501.1350-
Jul 4, 20240.99600.99600.99600.99600.9960-
Jul 3, 20240.96400.96400.96400.96400.9640-
Jul 2, 20240.96400.96400.96400.96400.9640-
Jul 1, 20240.96400.96400.96400.96400.9640-
Jun 28, 20240.97200.99400.97200.99400.9940-
Jun 27, 20240.98000.98000.98000.98000.9800-
Jun 26, 20240.98000.98000.98000.98000.9800-
Jun 25, 20240.98800.98800.98800.98800.9880-
Jun 24, 20240.99800.99800.99800.99800.9980-
Jun 21, 20240.99800.99800.99800.99800.9980-
Jun 20, 20240.89200.89200.89200.89200.8920-
Jun 19, 20240.92000.92000.92000.92000.9200-
Jun 18, 20240.92200.92200.92200.92200.9220-
Jun 17, 20240.92800.93200.92800.93200.9320-
Jun 14, 20240.99200.99200.95800.95800.9580-
Jun 13, 20240.98800.99000.98800.99000.9900-
Jun 12, 20240.97800.97800.97800.97800.9780-
Jun 11, 20241.01001.01000.99000.99000.9900-
Jun 10, 20241.02501.02501.02501.02501.0250-
Jun 7, 20241.01501.01501.01001.01001.0100-
Jun 6, 20240.95600.95600.95600.95600.9560-
Jun 5, 20240.84400.84400.84400.84400.8440-
Jun 4, 20240.83400.83400.83400.83400.8340-
Jun 3, 20240.82800.82800.82800.82800.8280-
May 31, 20240.81800.82400.81800.82400.8240-
May 30, 20240.77400.81400.77400.81400.8140-
May 29, 20240.80200.80200.80200.80200.8020-
May 28, 20240.80800.80800.80800.80800.8080-
May 27, 20240.81600.81600.81600.81600.8160-
May 24, 20240.80000.80000.80000.80000.8000-
May 23, 20240.82200.82200.82200.82200.8220-
May 22, 20240.83000.83000.83000.83000.8300-
May 21, 20240.83000.83400.83000.83400.8340-
May 20, 20240.82800.82800.82800.82800.8280-
May 17, 20240.82400.84000.82400.84000.8400-
May 16, 20240.85600.85600.85600.85600.8560-
May 15, 20240.88000.88000.88000.88000.8800-
May 14, 20240.84000.86400.84000.86400.8640-
May 13, 20240.87200.87400.87200.87400.8740-
May 10, 20240.85800.85800.85800.85800.8580-
May 9, 20240.85600.85600.85600.85600.8560-
May 8, 20240.84600.84600.84600.84600.8460-
May 7, 20240.88800.90000.88800.90000.9000-
May 6, 20240.86600.91400.86600.91400.9140-
May 3, 20240.86600.89200.86600.89200.8920-
May 2, 20240.89200.89200.89200.89200.8920-
Apr 30, 20240.91000.92400.91000.92400.9240-
Apr 29, 20240.93400.93400.92600.92600.9260-
Apr 26, 20240.89400.89400.89000.89000.8900-
Apr 25, 20240.85800.86200.85800.86200.8620-
Apr 24, 20240.79600.79600.79600.79600.7960-
Apr 23, 20240.83200.83200.83200.83200.8320-
Apr 22, 20240.83200.83200.83200.83200.8320-
Apr 19, 20240.84200.84200.84200.84200.8420-
Apr 18, 20240.89200.89200.88200.88200.8820-
Apr 17, 20240.86800.90600.86800.90600.9060-
Apr 16, 20240.80600.80600.80000.80000.8000-
Apr 15, 20240.85000.85000.83200.83200.8320-
Apr 12, 20240.87400.94600.87400.94600.9460-
Apr 11, 20241.00001.00001.00001.00001.0000-
Apr 10, 20241.07001.07001.07001.07001.0700-
Apr 9, 20241.16001.16001.13001.13001.1300-
Apr 8, 20241.21001.21001.21001.21001.2100-
Apr 5, 20241.10501.14501.10501.14501.1450-
Apr 4, 20241.00001.02001.00001.02001.0200-
Apr 3, 20240.80801.02000.79000.92400.924080
Apr 2, 20240.96200.97000.84600.84600.8460240
Mar 28, 20240.72000.72400.72000.72400.7240-
Mar 27, 20240.65800.67000.65800.65800.6580-
Mar 26, 20240.69200.69200.69200.69200.6920-
Mar 25, 20240.68800.68800.67200.67200.6720-
Mar 22, 20240.67200.67800.67200.67800.6780-
Mar 21, 20240.67800.67800.67800.67800.6780-
Mar 20, 20240.67200.67200.67200.67200.6720-
Mar 19, 20240.66000.69000.66000.68200.6820-
Mar 18, 20240.67400.67400.66600.66600.6660-
Mar 15, 20240.68600.68600.68200.68200.6820-
Mar 14, 20240.71600.71600.71600.71600.7160-
Mar 13, 20240.72000.73400.72000.73400.7340-
Mar 12, 20240.69000.69000.69000.69000.6900-
Mar 11, 20240.68000.70000.68000.70000.7000-
Mar 8, 20240.66200.66200.66200.66200.6620-
Mar 7, 20240.67400.67400.67000.67000.6700-
Mar 6, 20240.68200.70200.67400.67400.6740-
Mar 5, 20240.72600.72600.70000.70000.7000-
Mar 4, 20240.75600.75600.73600.73600.7360-
Mar 1, 20240.77200.77200.77200.77200.7720-
Feb 29, 20240.78200.79000.77200.77200.7720-
Feb 28, 20240.67200.72600.67200.72600.7260-

Related Tickers

CLAV.ST Clavister Holding AB (publ.)
3.0600
-4.38%
 
AVDX AvidXchange Holdings, Inc.
7.60
+3.26%
 
EVTC EVERTEC, Inc.
37.34
-0.56%
 
DBX Dropbox, Inc.
25.98
+0.12%
 
DOCN DigitalOcean Holdings, Inc.
42.85
+0.33%
 
ATCH AtlasClear Holdings, Inc.
3.2500
-6.61%
 
SNPS Synopsys, Inc.
457.28
+0.57%
 
MLGO MicroAlgo Inc.
4.1700
-3.70%
 
PLTR Palantir Technologies Inc.
84.92
+0.18%
 
MSFT Microsoft Corporation
396.99
+1.14%