ADVE.ST(ADVE.ST)
ADVE.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $16.34 | $17.96 | $15.86 | $17.30 | 56,179 |
| 7/17/2026 | $18.90 | $18.90 | $15.00 | $16.40 | 217,960 |
| 7/16/2026 | $18.04 | $18.88 | $17.90 | $18.00 | 30,332 |
| 7/15/2026 | $18.48 | $18.96 | $18.40 | $18.94 | 28,423 |
| 7/14/2026 | $18.12 | $18.40 | $18.00 | $18.36 | 7,728 |
| 7/13/2026 | $17.60 | $18.50 | $17.08 | $18.12 | 51,359 |
| 7/10/2026 | $18.00 | $18.24 | $17.46 | $17.78 | 42,035 |
| 7/9/2026 | $17.88 | $18.00 | $17.06 | $17.08 | 51,724 |
| 7/8/2026 | $18.68 | $18.98 | $17.52 | $17.86 | 42,814 |
| 7/7/2026 | $19.30 | $19.32 | $18.60 | $18.80 | 25,038 |
| 7/6/2026 | $19.54 | $19.62 | $19.10 | $19.12 | 25,956 |
| 7/3/2026 | $19.48 | $19.98 | $19.16 | $19.52 | 16,967 |
| 7/2/2026 | $19.60 | $20.45 | $19.22 | $19.54 | 19,499 |
| 7/1/2026 | $19.72 | $20.00 | $19.52 | $19.60 | 5,738 |
| 6/30/2026 | $19.72 | $20.00 | $19.58 | $19.72 | 8,116 |
| 6/29/2026 | $20.00 | $20.40 | $19.70 | $19.74 | 8,329 |
| 6/26/2026 | $20.90 | $20.90 | $19.86 | $20.00 | 9,393 |
| 6/25/2026 | $19.88 | $21.25 | $19.62 | $20.50 | 89,823 |
| 6/24/2026 | $19.52 | $20.75 | $19.52 | $19.98 | 72,876 |
| 6/23/2026 | $19.64 | $19.72 | $19.48 | $19.62 | 27,565 |
| 6/22/2026 | $19.52 | $19.74 | $19.20 | $19.62 | 31,264 |
| 6/18/2026 | $19.52 | $19.74 | $19.50 | $19.74 | 28,025 |
| 6/17/2026 | $19.62 | $19.98 | $19.00 | $19.64 | 35,803 |
| 6/16/2026 | $19.34 | $19.62 | $19.26 | $19.60 | 12,421 |
| 6/15/2026 | $19.42 | $20.00 | $19.30 | $19.44 | 76,094 |
| 6/12/2026 | $19.28 | $19.28 | $18.76 | $19.22 | 41,023 |
| 6/11/2026 | $18.08 | $18.94 | $17.82 | $18.62 | 42,117 |
| 6/10/2026 | $18.50 | $18.74 | $17.86 | $18.14 | 59,636 |
| 6/9/2026 | $19.42 | $19.44 | $18.50 | $18.80 | 43,976 |
| 6/8/2026 | $19.04 | $19.34 | $18.54 | $19.06 | 34,673 |
| 6/5/2026 | $19.00 | $19.68 | $18.60 | $19.28 | 41,238 |
| 6/4/2026 | $19.68 | $19.68 | $18.54 | $19.04 | 110,200 |
| 6/3/2026 | $20.30 | $20.30 | $19.40 | $20.00 | 76,744 |
| 6/2/2026 | $19.82 | $20.80 | $19.28 | $20.75 | 72,984 |
| 6/1/2026 | $20.20 | $20.60 | $19.76 | $19.82 | 47,448 |
| 5/29/2026 | $20.95 | $21.45 | $19.62 | $20.30 | 223,208 |
| 5/28/2026 | $21.45 | $22.00 | $20.55 | $20.90 | 87,987 |
| 5/27/2026 | $21.95 | $22.25 | $21.40 | $21.40 | 50,366 |
| 5/26/2026 | $23.15 | $23.45 | $21.70 | $22.00 | 100,795 |
| 5/25/2026 | $23.55 | $24.20 | $22.95 | $23.15 | 69,578 |
| 5/22/2026 | $23.65 | $23.90 | $23.15 | $23.55 | 44,731 |
| 5/21/2026 | $22.30 | $23.50 | $21.65 | $23.50 | 111,709 |
| 5/20/2026 | $22.05 | $23.25 | $21.50 | $22.00 | 112,969 |
| 5/19/2026 | $22.85 | $23.15 | $22.10 | $22.10 | 34,909 |
| 5/18/2026 | $23.50 | $23.80 | $22.45 | $22.95 | 34,182 |
| 5/15/2026 | $23.10 | $23.95 | $23.00 | $23.25 | 85,161 |
| 5/13/2026 | $22.85 | $23.10 | $21.90 | $23.05 | 60,013 |
| 5/12/2026 | $22.00 | $22.75 | $21.65 | $22.75 | 52,730 |
| 5/11/2026 | $22.80 | $22.85 | $21.95 | $22.25 | 87,160 |
| 5/8/2026 | $23.50 | $23.50 | $22.50 | $22.90 | 69,522 |
| 5/7/2026 | $24.85 | $24.85 | $23.35 | $23.75 | 41,646 |
| 5/6/2026 | $23.30 | $25.00 | $23.25 | $24.40 | 83,933 |
| 5/5/2026 | $23.70 | $23.80 | $22.75 | $23.20 | 86,034 |
| 5/4/2026 | $25.35 | $25.35 | $23.00 | $23.75 | 153,755 |
| 4/30/2026 | $26.60 | $27.75 | $24.55 | $25.35 | 218,564 |
| 4/29/2026 | $21.65 | $29.20 | $20.60 | $26.50 | 705,227 |
| 4/28/2026 | $23.00 | $23.30 | $20.50 | $21.60 | 194,350 |
| 4/27/2026 | $24.85 | $25.25 | $21.95 | $22.75 | 194,347 |
| 4/24/2026 | $24.50 | $24.90 | $23.25 | $24.75 | 111,896 |
| 4/23/2026 | $22.90 | $25.50 | $22.80 | $24.70 | 356,743 |
| 4/22/2026 | $21.55 | $22.70 | $20.75 | $22.40 | 58,133 |
| 4/21/2026 | $22.00 | $22.15 | $21.10 | $21.55 | 51,844 |