Avantium N.V. AVTX
EURONEXT · Hollanda · Üretici İmalatı
€5,02-0,03 (-%0,59)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |