Advertisement
U.S. Markets closed
S&P Futures
6,009.75 -6.25 (-0.10%) Dow Futures
44,068.00 -40.00 (-0.09%) Nasdaq Futures
21,119.50 -40.00 (-0.19%) Russell 2000 Futures
2,378.30 -4.40 (-0.18%) Crude Oil
68.23 -0.20 (-0.29%) Gold
2,565.20 -21.30 (-0.82%)
AdVini S.A. (ALAVI.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 09:18AM CET
Advertisement
Time Period:
Nov 14, 2023 - Nov 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | - | - | - | - | - | - |
| Nov 13, 2024 | - | - | - | - | - | - |
| Nov 12, 2024 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | 160 |
| Nov 11, 2024 | 15.40 | 15.40 | 15.00 | 15.40 | 15.40 | 44 |
| Nov 08, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3 |
| Nov 07, 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 2 |
| Nov 06, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 101 |
| Nov 05, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 11 |
| Nov 04, 2024 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 51 |
| Nov 01, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 213 |
| Oct 31, 2024 | 14.80 | 15.60 | 14.70 | 15.60 | 15.60 | 304 |
| Oct 30, 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 56 |
| Oct 29, 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 8 |
| Oct 28, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 50 |
| Oct 25, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Oct 24, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 5,063 |
| Oct 23, 2024 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 548 |
| Oct 22, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1 |
| Oct 21, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 202 |
| Oct 18, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1 |
| Oct 17, 2024 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | 220 |
| Oct 16, 2024 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 61 |
| Oct 15, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 16 |
| Oct 14, 2024 | 15.40 | 15.40 | 14.70 | 14.70 | 14.70 | 587 |
| Oct 11, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 39 |
| Oct 10, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 3 |
| Oct 09, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7 |
| Oct 08, 2024 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 349 |
| Oct 07, 2024 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | 179 |
| Oct 04, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1 |
| Oct 03, 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 51 |
| Oct 02, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 44 |
| Oct 01, 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 51 |
| Sep 30, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1 |
| Sep 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 116 |
| Sep 26, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1 |
| Sep 25, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1 |
| Sep 24, 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 86 |
| Sep 23, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
| Sep 20, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 137 |
| Sep 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
| Sep 18, 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 73 |
| Sep 17, 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 23 |
| Sep 16, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 201 |
| Sep 13, 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 43 |
| Sep 12, 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 9 |
| Sep 11, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 61 |
| Sep 10, 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 16 |
| Sep 09, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| Sep 06, 2024 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | 172 |
| Sep 05, 2024 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 169 |
| Sep 04, 2024 | 14.20 | 14.20 | 13.60 | 13.80 | 13.80 | 226 |
| Sep 03, 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 11 |
| Sep 02, 2024 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | 471 |
| Aug 30, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 5 |
| Aug 29, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 90 |
| Aug 28, 2024 | 14.40 | 14.40 | 14.00 | 14.30 | 14.30 | 155 |
| Aug 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5 |
| Aug 26, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 32 |
| Aug 23, 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 15 |
| Aug 22, 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 75 |
| Aug 21, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Aug 20, 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 51 |
| Aug 19, 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2 |
| Aug 16, 2024 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 26 |
| Aug 15, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Aug 14, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15 |
| Aug 13, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Aug 12, 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 141 |
| Aug 09, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 25 |
| Aug 08, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1 |
| Aug 07, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1 |
| Aug 06, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1 |
| Aug 05, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 34 |
| Aug 02, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1 |
| Aug 01, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 10 |
| Jul 31, 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 65 |
| Jul 30, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1 |
| Jul 29, 2024 | 15.90 | 15.90 | 15.30 | 15.30 | 15.30 | 170 |
| Jul 26, 2024 | 15.10 | 16.30 | 15.10 | 15.90 | 15.90 | 502 |
| Jul 25, 2024 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | 16 |
| Jul 24, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1 |
| Jul 23, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 2 |
| Jul 22, 2024 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | 390 |
| Jul 19, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Jul 18, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Jul 17, 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 37 |
| Jul 16, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1 |
| Jul 15, 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 131 |
| Jul 12, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 41 |
| Jul 11, 2024 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 93 |
| Jul 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2 |
| Jul 09, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
| Jul 08, 2024 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | 116 |
| Jul 05, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1 |
| Jul 04, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 48 |
| Jul 03, 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 52 |
| Jul 02, 2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | 52 |
| Jul 01, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1 |
| Jun 28, 2024 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | 453 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.