Avantium N.V. (AMS:AVTX)
Netherlands · Delayed Price · Currency is EUR 6.57
+0.07 (1.12%)
At close: Feb 13, 2026
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.50 | 6.65 | 6.48 | 6.57 | 6.57 | 1.12% | 52,931 |
| Feb 12, 2026 | 6.75 | 6.76 | 6.48 | 6.50 | 6.50 | -2.61% | 147,420 |
| Feb 11, 2026 | 6.88 | 6.91 | 6.62 | 6.67 | 6.67 | -3.02% | 161,134 |
| Feb 10, 2026 | 6.75 | 6.92 | 6.75 | 6.88 | 6.88 | 2.41% | 202,628 |
| Feb 9, 2026 | 6.57 | 6.75 | 6.56 | 6.72 | 6.72 | 3.91% | 125,768 |
| Feb 6, 2026 | 6.50 | 6.56 | 6.41 | 6.46 | 6.46 | -1.34% | 132,917 |
| Feb 5, 2026 | 6.56 | 6.63 | 6.50 | 6.55 | 6.55 | -0.32% | 59,213 |
| Feb 4, 2026 | 6.44 | 6.62 | 6.30 | 6.57 | 6.57 | 2.48% | 191,366 |
| Feb 3, 2026 | 6.53 | 6.60 | 6.41 | 6.41 | 6.41 | -0.96% | 121,666 |
| Feb 2, 2026 | 6.55 | 6.57 | 6.41 | 6.48 | 6.48 | -1.92% | 221,029 |
| Jan 30, 2026 | 6.65 | 6.70 | 6.57 | 6.60 | 6.60 | 0.18% | 72,567 |
| Jan 29, 2026 | 6.67 | 6.67 | 6.56 | 6.59 | 6.59 | -0.45% | 111,143 |
| Jan 28, 2026 | 6.70 | 6.77 | 6.55 | 6.62 | 6.62 | -1.05% | 189,339 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.66 | 6.69 | 6.69 | -4.15% | 285,201 |
| Jan 26, 2026 | 6.72 | 6.99 | 6.63 | 6.98 | 6.98 | 5.76% | 446,167 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.43 | 6.60 | 6.60 | -7.82% | 1,094,188 |
| Jan 22, 2026 | 6.99 | 7.18 | 6.95 | 7.16 | 7.16 | 3.93% | 298,538 |
| Jan 21, 2026 | 6.78 | 6.90 | 6.76 | 6.89 | 6.89 | 1.62% | 161,434 |
| Jan 20, 2026 | 6.85 | 6.87 | 6.68 | 6.78 | 6.78 | -0.76% | 162,728 |
| Jan 19, 2026 | 7.05 | 7.08 | 6.77 | 6.83 | 6.83 | -4.67% | 322,333 |
| Jan 16, 2026 | 7.23 | 7.23 | 7.06 | 7.17 | 7.17 | -0.89% | 145,668 |
| Jan 15, 2026 | 7.20 | 7.39 | 7.12 | 7.23 | 7.23 | 3.91% | 471,843 |
| Jan 14, 2026 | 7.13 | 7.16 | 6.87 | 6.96 | 6.96 | -2.21% | 192,187 |
| Jan 13, 2026 | 7.20 | 7.23 | 7.09 | 7.12 | 7.12 | -1.03% | 112,632 |
| Jan 12, 2026 | 7.05 | 7.26 | 7.05 | 7.19 | 7.19 | 3.39% | 322,760 |
| Jan 9, 2026 | 6.89 | 7.02 | 6.84 | 6.95 | 6.95 | 0.91% | 94,956 |
| Jan 8, 2026 | 7.04 | 7.06 | 6.87 | 6.89 | 6.89 | -1.92% | 113,483 |
| Jan 7, 2026 | 7.08 | 7.10 | 6.96 | 7.03 | 7.03 | -0.90% | 120,993 |
| Jan 6, 2026 | 7.20 | 7.23 | 7.01 | 7.09 | 7.09 | -1.13% | 197,863 |
| Jan 5, 2026 | 7.14 | 7.20 | 6.98 | 7.17 | 7.17 | 1.75% | 224,484 |
| Jan 2, 2026 | 6.90 | 7.21 | 6.90 | 7.05 | 7.05 | 2.97% | 374,660 |
| Dec 31, 2025 | 6.79 | 6.96 | 6.79 | 6.84 | 6.84 | -0.12% | 100,331 |
| Dec 30, 2025 | 6.67 | 6.88 | 6.66 | 6.85 | 6.85 | 2.84% | 174,838 |
| Dec 29, 2025 | 6.61 | 6.76 | 6.56 | 6.66 | 6.66 | 1.32% | 207,275 |
| Dec 24, 2025 | 6.56 | 6.61 | 6.53 | 6.58 | 6.58 | 0.03% | 41,028 |
| Dec 23, 2025 | 6.68 | 6.68 | 6.53 | 6.57 | 6.57 | -1.47% | 115,651 |
| Dec 22, 2025 | 6.57 | 6.70 | 6.51 | 6.67 | 6.67 | 1.61% | 112,314 |
| Dec 19, 2025 | 6.55 | 6.65 | 6.50 | 6.57 | 6.57 | -0.21% | 104,419 |
| Dec 18, 2025 | 6.38 | 6.62 | 6.31 | 6.58 | 6.58 | 3.25% | 136,832 |
| Dec 17, 2025 | 6.42 | 6.45 | 6.30 | 6.37 | 6.37 | -0.45% | 104,160 |
| Dec 16, 2025 | 6.55 | 6.56 | 6.40 | 6.40 | 6.40 | -2.27% | 93,358 |
| Dec 15, 2025 | 6.63 | 6.65 | 6.51 | 6.55 | 6.55 | -0.35% | 55,583 |
| Dec 12, 2025 | 6.60 | 6.75 | 6.55 | 6.57 | 6.57 | 0.34% | 124,791 |
| Dec 11, 2025 | 6.55 | 6.63 | 6.49 | 6.55 | 6.55 | 0.03% | 109,688 |
| Dec 10, 2025 | 6.68 | 6.68 | 6.49 | 6.55 | 6.55 | -1.95% | 201,178 |
| Dec 9, 2025 | 6.82 | 6.82 | 6.62 | 6.68 | 6.68 | -1.49% | 137,349 |
| Dec 8, 2025 | 6.85 | 6.95 | 6.74 | 6.78 | 6.78 | -0.70% | 217,166 |
| Dec 5, 2025 | 6.79 | 6.83 | 6.66 | 6.83 | 6.83 | 0.81% | 165,885 |
| Dec 4, 2025 | 6.88 | 6.94 | 6.57 | 6.77 | 6.77 | -1.17% | 411,811 |
| Dec 3, 2025 | 7.05 | 7.25 | 6.82 | 6.85 | 6.85 | -2.85% | 259,528 |