Avenir Telecom SA AVT
EURONEXT · France · Electronic Technology
€0.0600-0.01 (-14.29%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.07 | 0.00% | €0.07 | €0.07 | €0.07 | 57.28K |
| 2026-09-29 | €0.07 | -3.31% | €0.07 | €0.07 | €0.07 | 191.81K |
| 2026-09-28 | €0.07 | +3.43% | €0.07 | €0.07 | €0.07 | 278.00K |
| 2026-09-25 | €0.07 | -5.41% | €0.07 | €0.08 | €0.07 | 134.88K |
| 2026-09-24 | €0.07 | -2.63% | €0.08 | €0.08 | €0.07 | 98.12K |
| 2026-09-23 | €0.08 | +0.26% | €0.08 | €0.08 | €0.08 | 84.13K |
| 2026-09-22 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 381.33K |
| 2026-09-21 | €0.08 | -6.42% | €0.08 | €0.08 | €0.08 | 313.21K |
| 2026-09-18 | €0.08 | +0.50% | €0.08 | €0.08 | €0.08 | 146.22K |
| 2026-09-17 | €0.08 | +0.75% | €0.08 | €0.08 | €0.08 | 298.84K |
| 2026-09-16 | €0.08 | -1.96% | €0.08 | €0.08 | €0.08 | 20.68K |
| 2026-09-15 | €0.08 | +2.00% | €0.08 | €0.08 | €0.08 | 20.52K |
| 2026-09-14 | €0.08 | -3.15% | €0.08 | €0.08 | €0.08 | 68.62K |
| 2026-09-11 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 9.33K |
| 2026-09-10 | €0.08 | +2.23% | €0.08 | €0.08 | €0.08 | 11.86K |
| 2026-09-09 | €0.08 | -0.25% | €0.08 | €0.08 | €0.08 | 181.91K |
| 2026-09-08 | €0.08 | -2.41% | €0.08 | €0.08 | €0.08 | 203.28K |
| 2026-09-07 | €0.08 | 0.00% | €0.08 | €0.08 | €0.08 | 174.20K |
| 2026-09-04 | €0.08 | -3.49% | €0.09 | €0.09 | €0.08 | 264.27K |
| 2026-09-03 | €0.09 | -1.38% | €0.09 | €0.09 | €0.09 | 80.57K |
| 2026-09-02 | €0.09 | -4.60% | €0.09 | €0.09 | €0.09 | 366.08K |
| 2026-09-01 | €0.09 | +1.78% | €0.09 | €0.09 | €0.08 | 156.76K |
| 2026-08-31 | €0.09 | -0.22% | €0.09 | €0.09 | €0.09 | 104.32K |
| 2026-08-28 | €0.09 | -0.44% | €0.09 | €0.09 | €0.09 | 132.78K |
| 2026-08-27 | €0.09 | -0.88% | €0.09 | €0.09 | €0.09 | 140.10K |
| 2026-08-26 | €0.09 | -0.87% | €0.09 | €0.09 | €0.09 | 24.09K |
| 2026-08-25 | €0.09 | +0.22% | €0.09 | €0.09 | €0.09 | 59.64K |
| 2026-08-24 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 127.82K |
| 2026-08-21 | €0.09 | +0.88% | €0.09 | €0.09 | €0.09 | 45.13K |
| 2026-08-20 | €0.09 | -1.09% | €0.09 | €0.09 | €0.09 | 88.94K |
| 2026-08-19 | €0.09 | -1.71% | €0.09 | €0.09 | €0.09 | 149.67K |
| 2026-08-18 | €0.09 | +1.30% | €0.09 | €0.09 | €0.09 | 180.62K |
| 2026-08-17 | €0.09 | +1.76% | €0.09 | €0.09 | €0.09 | 164.10K |
| 2026-08-14 | €0.09 | -2.37% | €0.09 | €0.09 | €0.09 | 164.60K |
| 2026-08-13 | €0.09 | -0.85% | €0.09 | €0.09 | €0.09 | 188.50K |
| 2026-08-12 | €0.09 | +0.21% | €0.09 | €0.09 | €0.09 | 47.85K |
| 2026-08-11 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 84.82K |
| 2026-08-10 | €0.09 | +0.65% | €0.09 | €0.09 | €0.09 | 127.39K |
| 2026-08-07 | €0.09 | +0.22% | €0.09 | €0.09 | €0.09 | 139.65K |
| 2026-08-06 | €0.09 | -1.90% | €0.09 | €0.09 | €0.09 | 36.03K |
| 2026-08-05 | €0.09 | +2.60% | €0.09 | €0.09 | €0.09 | 34.34K |
| 2026-08-04 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 132.01K |
| 2026-08-03 | €0.09 | -1.07% | €0.09 | €0.10 | €0.09 | 412.94K |
| 2026-07-31 | €0.09 | -3.32% | €0.10 | €0.10 | €0.09 | 89.76K |
| 2026-07-30 | €0.10 | +3.43% | €0.09 | €0.10 | €0.09 | 53.59K |
| 2026-07-29 | €0.09 | -0.21% | €0.10 | €0.10 | €0.09 | 319.87K |
| 2026-07-28 | €0.09 | 0.00% | €0.09 | €0.10 | €0.09 | 172.08K |
| 2026-07-27 | €0.09 | 0.00% | €0.10 | €0.10 | €0.09 | 216.95K |
| 2026-07-24 | €0.09 | -0.64% | €0.09 | €0.09 | €0.09 | 42.34K |
| 2026-07-23 | €0.09 | +2.17% | €0.10 | €0.10 | €0.09 | 119.31K |
| 2026-07-22 | €0.09 | -3.16% | €0.09 | €0.09 | €0.09 | 177.03K |
| 2026-07-21 | €0.09 | -3.06% | €0.10 | €0.10 | €0.09 | 64.84K |
| 2026-07-20 | €0.10 | +4.48% | €0.10 | €0.10 | €0.09 | 496.47K |
| 2026-07-17 | €0.09 | +1.96% | €0.09 | €0.09 | €0.09 | 37.08K |
| 2026-07-16 | €0.09 | -0.86% | €0.09 | €0.09 | €0.09 | 9.23K |
| 2026-07-15 | €0.09 | +0.87% | €0.09 | €0.09 | €0.09 | 16.99K |
| 2026-07-14 | €0.09 | -3.16% | €0.09 | €0.09 | €0.09 | 286.41K |
| 2026-07-13 | €0.09 | -0.21% | €0.09 | €0.10 | €0.09 | 82.43K |
| 2026-07-10 | €0.10 | -0.83% | €0.10 | €0.10 | €0.10 | 79.21K |
| 2026-07-09 | €0.10 | +0.63% | €0.10 | €0.10 | €0.10 | 164.84K |
| 2026-07-08 | €0.10 | +0.42% | €0.10 | €0.10 | €0.09 | 79.63K |
| 2026-07-07 | €0.09 | -0.63% | €0.09 | €0.10 | €0.09 | 83.27K |
| 2026-07-06 | €0.10 | -0.21% | €0.10 | €0.10 | €0.09 | 103.87K |
| 2026-07-03 | €0.10 | +2.13% | €0.09 | €0.10 | €0.09 | 236.48K |
| 2026-07-02 | €0.09 | +6.59% | €0.10 | €0.10 | €0.09 | 644.51K |
| 2026-07-01 | €0.09 | -5.98% | €0.09 | €0.09 | €0.09 | 462.53K |
| 2026-06-30 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 35.78K |
| 2026-06-29 | €0.09 | +4.00% | €0.09 | €0.09 | €0.09 | 222.50K |
| 2026-06-26 | €0.09 | -8.54% | €0.10 | €0.10 | €0.08 | 562.31K |
| 2026-06-25 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 153.35K |
| 2026-06-24 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 53.64K |
| 2026-06-23 | €0.10 | -1.60% | €0.10 | €0.10 | €0.10 | 142.31K |
| 2026-06-22 | €0.10 | -0.99% | €0.10 | €0.10 | €0.10 | 26.55K |
| 2026-06-19 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 146.83K |
| 2026-06-18 | €0.10 | +0.50% | €0.10 | €0.10 | €0.10 | 223.59K |
| 2026-06-17 | €0.10 | -1.95% | €0.10 | €0.10 | €0.10 | 83.91K |
| 2026-06-16 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 244.18K |
| 2026-06-15 | €0.10 | +1.49% | €0.10 | €0.10 | €0.10 | 129.47K |
| 2026-06-12 | €0.10 | +1.00% | €0.10 | €0.10 | €0.10 | 302.64K |
| 2026-06-11 | €0.10 | -2.44% | €0.10 | €0.10 | €0.10 | 204.04K |
| 2026-06-10 | €0.10 | +0.49% | €0.10 | €0.10 | €0.10 | 200.11K |
| 2026-06-09 | €0.10 | -0.49% | €0.10 | €0.10 | €0.10 | 7.14K |
| 2026-06-08 | €0.10 | -0.97% | €0.10 | €0.10 | €0.10 | 74.63K |
| 2026-06-05 | €0.10 | +3.50% | €0.11 | €0.11 | €0.10 | 422.71K |
| 2026-06-04 | €0.10 | -0.50% | €0.10 | €0.10 | €0.10 | 90.53K |
| 2026-06-03 | €0.10 | -1.95% | €0.10 | €0.11 | €0.10 | 128.17K |
| 2026-06-02 | €0.10 | -1.44% | €0.10 | €0.10 | €0.10 | 623.96K |
| 2026-06-01 | €0.10 | +2.46% | €0.11 | €0.11 | €0.10 | 219.04K |
| 2026-05-29 | €0.10 | +1.50% | €0.10 | €0.10 | €0.10 | 206.97K |
| 2026-05-28 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 229.55K |