Avantium N.V. (AMS:AVTX)
Netherlands · Delayed Price · Currency is EUR 6.42
-0.01 (-0.16%)
Oct 24, 2025, 5:35 PM CET
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.45 | 6.60 | 6.38 | 6.42 | 6.42 | -0.16% | 168,651 |
| Oct 23, 2025 | 6.38 | 6.52 | 6.35 | 6.43 | 6.43 | 0.47% | 181,357 |
| Oct 22, 2025 | 6.44 | 6.57 | 6.38 | 6.40 | 6.40 | -1.54% | 173,986 |
| Oct 21, 2025 | 6.63 | 6.63 | 6.45 | 6.50 | 6.50 | -1.22% | 155,464 |
| Oct 20, 2025 | 6.77 | 6.78 | 6.50 | 6.58 | 6.58 | -1.79% | 179,068 |
| Oct 17, 2025 | 6.77 | 6.86 | 6.60 | 6.70 | 6.70 | -1.18% | 356,272 |
| Oct 16, 2025 | 7.06 | 7.08 | 6.66 | 6.78 | 6.78 | -3.97% | 412,955 |
| Oct 15, 2025 | 7.13 | 7.20 | 7.01 | 7.06 | 7.06 | - | 134,039 |
| Oct 14, 2025 | 7.15 | 7.15 | 7.02 | 7.06 | 7.06 | -1.12% | 112,094 |
| Oct 13, 2025 | 7.19 | 7.19 | 7.03 | 7.14 | 7.14 | 0.28% | 146,124 |
| Oct 10, 2025 | 7.30 | 7.34 | 7.10 | 7.12 | 7.12 | -2.86% | 421,908 |
| Oct 9, 2025 | 7.48 | 7.48 | 7.26 | 7.33 | 7.33 | -1.35% | 386,631 |
| Oct 8, 2025 | 7.45 | 7.50 | 7.41 | 7.43 | 7.43 | - | 97,237 |
| Oct 7, 2025 | 7.49 | 7.57 | 7.42 | 7.43 | 7.43 | -0.67% | 230,395 |
| Oct 6, 2025 | 7.65 | 7.70 | 7.48 | 7.48 | 7.48 | -1.71% | 332,338 |
| Oct 3, 2025 | 7.80 | 7.94 | 7.61 | 7.61 | 7.61 | -2.06% | 418,327 |
| Oct 2, 2025 | 7.85 | 8.00 | 7.71 | 7.77 | 7.77 | -0.13% | 407,299 |
| Oct 1, 2025 | 7.60 | 7.90 | 7.55 | 7.78 | 7.78 | 2.50% | 416,311 |
| Sep 30, 2025 | 7.40 | 7.60 | 7.36 | 7.59 | 7.59 | 3.41% | 290,565 |
| Sep 29, 2025 | 7.43 | 7.48 | 7.31 | 7.34 | 7.34 | 1.10% | 281,084 |
| Sep 26, 2025 | 7.46 | 7.48 | 7.21 | 7.26 | 7.26 | -2.16% | 368,337 |
| Sep 25, 2025 | 7.77 | 7.77 | 7.35 | 7.42 | 7.42 | -4.13% | 738,237 |
| Sep 24, 2025 | 7.62 | 7.83 | 7.38 | 7.74 | 7.74 | 3.06% | 512,941 |
| Sep 23, 2025 | 7.75 | 7.90 | 7.51 | 7.51 | 7.51 | 0.27% | 860,040 |
| Sep 22, 2025 | 7.70 | 7.95 | 7.32 | 7.49 | 7.49 | -0.79% | 621,729 |
| Sep 19, 2025 | 7.52 | 7.90 | 7.39 | 7.55 | 7.55 | 2.03% | 932,593 |
| Sep 18, 2025 | 7.00 | 7.88 | 6.88 | 7.40 | 7.40 | -9.31% | 1,758,915 |
| Sep 17, 2025 | 8.73 | 8.73 | 7.89 | 8.16 | 8.16 | -6.74% | 732,793 |
| Sep 16, 2025 | 8.78 | 9.11 | 8.25 | 8.75 | 8.75 | -0.46% | 418,844 |
| Sep 15, 2025 | 10.27 | 10.34 | 8.72 | 8.79 | 8.79 | -12.88% | 1,132,726 |
| Sep 12, 2025 | 9.50 | 11.40 | 9.34 | 10.09 | 10.09 | 12.36% | 1,594,909 |
| Sep 11, 2025 | 9.20 | 9.23 | 8.74 | 8.98 | 8.98 | -2.50% | 275,201 |
| Sep 10, 2025 | 8.72 | 9.43 | 8.55 | 9.21 | 9.21 | 5.50% | 288,925 |
| Sep 9, 2025 | 8.86 | 8.97 | 8.20 | 8.73 | 8.73 | -3.00% | 426,714 |
| Sep 8, 2025 | 9.75 | 9.75 | 8.85 | 9.00 | 9.00 | -10.00% | 345,315 |
| Sep 5, 2025 | 9.20 | 12.22 | 8.55 | 10.00 | 10.00 | 15.87% | 649,637 |
| Sep 4, 2025 | 9.12 | 9.29 | 8.23 | 8.63 | 8.63 | -6.30% | 487,171 |
| Sep 3, 2025 | 9.20 | 9.41 | 9.18 | 9.21 | 9.21 | 1.43% | 91,456 |
| Sep 2, 2025 | 9.41 | 9.41 | 8.98 | 9.08 | 9.08 | -3.20% | 129,820 |
| Sep 1, 2025 | 9.24 | 9.72 | 9.19 | 9.38 | 9.38 | 2.29% | 238,265 |
| Aug 29, 2025 | 9.08 | 9.69 | 9.08 | 9.17 | 9.17 | 6.50% | 441,360 |
| Aug 28, 2025 | 8.68 | 8.71 | 8.47 | 8.61 | 8.61 | -0.92% | 44,411 |
| Aug 27, 2025 | 8.81 | 8.84 | 8.59 | 8.69 | 8.69 | -1.25% | 40,861 |
| Aug 26, 2025 | 8.85 | 8.86 | 8.67 | 8.80 | 8.80 | -0.90% | 48,657 |
| Aug 25, 2025 | 8.93 | 8.99 | 8.81 | 8.88 | 8.88 | -0.56% | 42,053 |
| Aug 22, 2025 | 8.56 | 9.06 | 8.53 | 8.93 | 8.93 | 4.08% | 141,148 |
| Aug 21, 2025 | 8.50 | 8.61 | 8.46 | 8.58 | 8.58 | 0.94% | 33,071 |
| Aug 20, 2025 | 8.45 | 8.52 | 8.37 | 8.50 | 8.50 | 0.24% | 58,084 |
| Aug 19, 2025 | 8.38 | 8.69 | 8.38 | 8.48 | 8.48 | 1.19% | 97,915 |
| Aug 18, 2025 | 8.49 | 8.58 | 8.37 | 8.38 | 8.38 | -1.30% | 56,452 |