Avantium N.V. AVTX
EURONEXT · Netherlands · Producer Manufacturing
€5.02-0.03 (-0.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.02 | -0.59% | €5.06 | €5.10 | €4.97 | 106.00K |
| 2026-09-30 | €5.05 | -5.61% | €5.30 | €5.33 | €5.05 | 311.01K |
| 2026-09-29 | €5.35 | +1.52% | €5.27 | €5.60 | €5.25 | 408.89K |
| 2026-09-28 | €5.27 | +5.40% | €5.27 | €5.42 | €5.15 | 499.59K |
| 2026-09-25 | €5.00 | +1.01% | €4.95 | €5.05 | €4.95 | 147.29K |
| 2026-09-24 | €4.95 | 0.00% | €4.95 | €5.00 | €4.93 | 31.27K |
| 2026-09-23 | €4.95 | -1.00% | €5.00 | €5.02 | €4.95 | 48.46K |
| 2026-09-22 | €5.00 | +0.30% | €5.00 | €5.02 | €4.99 | 112.08K |
| 2026-09-21 | €4.99 | +0.71% | €5.00 | €5.00 | €4.95 | 40.28K |
| 2026-09-18 | €4.95 | -0.60% | €5.00 | €5.02 | €4.94 | 69.74K |
| 2026-09-17 | €4.98 | +1.53% | €4.92 | €4.99 | €4.91 | 55.48K |
| 2026-09-16 | €4.91 | -0.71% | €4.96 | €5.00 | €4.91 | 51.08K |
| 2026-09-15 | €4.94 | +2.07% | €4.92 | €5.03 | €4.91 | 128.24K |
| 2026-09-14 | €4.84 | -1.73% | €4.93 | €4.95 | €4.81 | 91.13K |
| 2026-09-11 | €4.93 | -2.28% | €5.03 | €5.03 | €4.93 | 89.47K |
| 2026-09-10 | €5.04 | -0.79% | €5.03 | €5.09 | €5.00 | 50.10K |
| 2026-09-09 | €5.08 | -2.31% | €5.29 | €5.31 | €5.08 | 127.03K |
| 2026-09-08 | €5.20 | +0.19% | €5.19 | €5.20 | €5.15 | 88.67K |
| 2026-09-07 | €5.19 | +5.49% | €5.11 | €5.39 | €5.11 | 485.26K |
| 2026-09-04 | €4.92 | -0.30% | €4.98 | €4.99 | €4.88 | 79.95K |
| 2026-09-03 | €4.93 | +1.96% | €4.84 | €4.97 | €4.84 | 93.86K |
| 2026-09-02 | €4.84 | +1.04% | €4.80 | €4.87 | €4.79 | 55.67K |
| 2026-09-01 | €4.79 | -1.84% | €4.85 | €4.92 | €4.77 | 123.23K |
| 2026-08-31 | €4.88 | -1.81% | €5.00 | €5.00 | €4.88 | 106.37K |
| 2026-08-28 | €4.97 | +1.12% | €4.93 | €5.05 | €4.93 | 190.08K |
| 2026-08-27 | €4.91 | +0.31% | €4.93 | €4.96 | €4.91 | 85.24K |
| 2026-08-26 | €4.90 | +0.41% | €4.88 | €4.95 | €4.88 | 81.82K |
| 2026-08-25 | €4.88 | +0.31% | €4.90 | €4.99 | €4.85 | 199.61K |
| 2026-08-24 | €4.86 | 0.00% | €4.89 | €5.10 | €4.85 | 350.99K |
| 2026-08-21 | €4.86 | -10.24% | €5.33 | €5.33 | €4.85 | 931.59K |
| 2026-08-20 | €5.42 | -3.73% | €5.70 | €5.70 | €5.34 | 560.52K |
| 2026-08-19 | €5.63 | -19.91% | €5.80 | €6.02 | €5.22 | 1.42M |
| 2026-08-18 | €7.03 | +0.57% | €6.95 | €7.23 | €6.93 | 189.33K |
| 2026-08-17 | €6.99 | -1.13% | €7.12 | €7.12 | €6.96 | 86.20K |
| 2026-08-14 | €7.07 | -0.42% | €7.20 | €7.22 | €6.94 | 283.36K |
| 2026-08-13 | €7.10 | +1.14% | €7.10 | €7.17 | €7.04 | 150.98K |
| 2026-08-12 | €7.02 | -1.68% | €7.20 | €7.22 | €7.02 | 114.99K |
| 2026-08-11 | €7.14 | +1.71% | €7.02 | €7.19 | €6.99 | 104.30K |
| 2026-08-10 | €7.02 | -0.28% | €7.07 | €7.15 | €7.01 | 113.05K |
| 2026-08-07 | €7.04 | +0.72% | €7.04 | €7.12 | €6.89 | 109.22K |
| 2026-08-06 | €6.99 | +2.49% | €6.85 | €7.08 | €6.85 | 154.79K |
| 2026-08-05 | €6.82 | +0.59% | €6.85 | €6.90 | €6.79 | 96.79K |
| 2026-08-04 | €6.78 | +2.73% | €6.69 | €6.87 | €6.66 | 146.48K |
| 2026-08-03 | €6.60 | +1.23% | €6.61 | €6.69 | €6.51 | 79.27K |
| 2026-07-31 | €6.52 | +0.31% | €6.53 | €6.64 | €6.52 | 90.61K |
| 2026-07-30 | €6.50 | +0.62% | €6.55 | €6.61 | €6.41 | 102.99K |
| 2026-07-29 | €6.46 | -0.31% | €6.48 | €6.57 | €6.45 | 90.94K |
| 2026-07-28 | €6.48 | -0.31% | €6.50 | €6.57 | €6.45 | 103.20K |
| 2026-07-27 | €6.50 | -0.15% | €6.68 | €6.72 | €6.48 | 131.41K |
| 2026-07-24 | €6.51 | -1.06% | €6.59 | €6.71 | €6.51 | 102.95K |
| 2026-07-23 | €6.58 | -7.32% | €7.15 | €7.19 | €6.58 | 180.12K |
| 2026-07-22 | €7.10 | +0.57% | €7.06 | €7.22 | €7.04 | 49.51K |
| 2026-07-21 | €7.06 | +2.47% | €6.92 | €7.12 | €6.89 | 75.82K |
| 2026-07-20 | €6.89 | -1.29% | €7.00 | €7.02 | €6.89 | 52.92K |
| 2026-07-17 | €6.98 | -2.65% | €7.20 | €7.20 | €6.90 | 134.59K |
| 2026-07-16 | €7.17 | -1.78% | €7.32 | €7.34 | €7.10 | 55.87K |
| 2026-07-15 | €7.30 | +1.81% | €7.16 | €7.30 | €7.11 | 79.24K |
| 2026-07-14 | €7.17 | +1.13% | €7.04 | €7.17 | €7.02 | 51.31K |
| 2026-07-13 | €7.09 | 0.00% | €7.00 | €7.14 | €6.93 | 70.55K |
| 2026-07-10 | €7.09 | +0.28% | €7.00 | €7.10 | €6.90 | 87.40K |
| 2026-07-09 | €7.07 | +0.43% | €7.11 | €7.15 | €7.02 | 79.76K |
| 2026-07-08 | €7.04 | -0.56% | €7.12 | €7.18 | €7.04 | 87.68K |
| 2026-07-07 | €7.08 | -3.54% | €7.31 | €7.31 | €7.06 | 191.21K |
| 2026-07-06 | €7.34 | -0.41% | €7.50 | €7.56 | €7.24 | 91.35K |
| 2026-07-03 | €7.37 | +1.24% | €7.28 | €7.38 | €7.25 | 38.34K |
| 2026-07-02 | €7.28 | -0.55% | €7.28 | €7.33 | €7.23 | 67.09K |
| 2026-07-01 | €7.32 | +1.67% | €7.20 | €7.43 | €7.13 | 207.13K |
| 2026-06-30 | €7.20 | -2.96% | €7.54 | €7.58 | €7.07 | 285.97K |
| 2026-06-29 | €7.42 | -2.75% | €7.66 | €7.66 | €7.37 | 118.54K |
| 2026-06-26 | €7.63 | -1.42% | €7.70 | €7.70 | €7.46 | 64.63K |
| 2026-06-25 | €7.74 | +0.52% | €7.71 | €7.87 | €7.66 | 87.28K |
| 2026-06-24 | €7.70 | -1.28% | €7.80 | €7.81 | €7.70 | 51.01K |
| 2026-06-23 | €7.80 | -1.14% | €7.80 | €7.89 | €7.69 | 62.99K |
| 2026-06-22 | €7.89 | -2.71% | €8.11 | €8.17 | €7.82 | 116.41K |
| 2026-06-19 | €8.11 | +1.37% | €7.93 | €8.18 | €7.91 | 154.34K |
| 2026-06-18 | €8.00 | +0.88% | €7.79 | €8.00 | €7.75 | 91.49K |
| 2026-06-17 | €7.93 | +5.03% | €7.75 | €8.22 | €7.70 | 199.70K |
| 2026-06-16 | €7.55 | -0.53% | €7.59 | €7.68 | €7.51 | 63.73K |
| 2026-06-15 | €7.59 | -2.69% | €7.95 | €8.05 | €7.55 | 200.35K |
| 2026-06-12 | €7.80 | +5.69% | €7.40 | €7.84 | €7.40 | 309.83K |
| 2026-06-11 | €7.38 | -2.77% | €7.50 | €7.52 | €7.15 | 413.85K |
| 2026-06-10 | €7.59 | -9.86% | €8.40 | €8.40 | €7.56 | 754.24K |
| 2026-06-09 | €8.42 | -4.32% | €8.80 | €8.82 | €8.40 | 210.24K |
| 2026-06-08 | €8.80 | -0.23% | €8.79 | €8.88 | €8.67 | 109.13K |
| 2026-06-05 | €8.82 | -4.03% | €9.28 | €9.28 | €8.76 | 231.77K |
| 2026-06-04 | €9.19 | +0.88% | €9.24 | €9.35 | €8.96 | 175.72K |
| 2026-06-03 | €9.11 | 0.00% | €9.18 | €9.34 | €9.07 | 206.98K |
| 2026-06-02 | €9.11 | +5.32% | €8.65 | €9.19 | €8.63 | 299.89K |
| 2026-06-01 | €8.65 | -0.35% | €8.70 | €8.82 | €8.47 | 201.93K |
| 2026-05-29 | €8.68 | +0.35% | €8.74 | €8.78 | €8.56 | 121.25K |