Avantium N.V. (AMS:AVTX)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
7.34
+0.09 (1.17%)
Sep 29, 2025, 12:42 PM CET

Avantium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20257.467.487.217.267.26-2.16%368,337
Sep 25, 20257.777.777.357.427.42-4.13%738,237
Sep 24, 20257.627.837.387.747.743.06%512,941
Sep 23, 20257.757.907.517.517.510.27%860,040
Sep 22, 20257.707.957.327.497.49-0.79%621,729
Sep 19, 20257.527.907.397.557.552.03%932,593
Sep 18, 20257.007.886.887.407.40-9.31%1,758,915
Sep 17, 20258.738.737.898.168.16-6.74%732,793
Sep 16, 20258.789.118.258.758.75-0.46%418,844
Sep 15, 202510.2710.348.728.798.79-12.88%1,132,726
Sep 12, 20259.5011.409.3410.0910.0912.36%1,594,909
Sep 11, 20259.209.238.748.988.98-2.50%275,201
Sep 10, 20258.729.438.559.219.215.50%288,925
Sep 9, 20258.868.978.208.738.73-3.00%426,714
Sep 8, 20259.759.758.859.009.00-10.00%345,315
Sep 5, 20259.2012.228.5510.0010.0015.87%649,637
Sep 4, 20259.129.298.238.638.63-6.30%487,171
Sep 3, 20259.209.419.189.219.211.43%91,456
Sep 2, 20259.419.418.989.089.08-3.20%129,820
Sep 1, 20259.249.729.199.389.382.29%238,265
Aug 29, 20259.089.699.089.179.176.50%441,360
Aug 28, 20258.688.718.478.618.61-0.92%44,411
Aug 27, 20258.818.848.598.698.69-1.25%40,861
Aug 26, 20258.858.868.678.808.80-0.90%48,657
Aug 25, 20258.938.998.818.888.88-0.56%42,053
Aug 22, 20258.569.068.538.938.934.08%141,148
Aug 21, 20258.508.618.468.588.580.94%33,071
Aug 20, 20258.458.528.378.508.500.24%58,084
Aug 19, 20258.388.698.388.488.481.19%97,915
Aug 18, 20258.498.588.378.388.38-1.30%56,452
Aug 15, 20258.528.708.448.498.49-0.35%57,493
Aug 14, 20258.688.728.328.528.52-1.96%149,398
Aug 13, 20258.588.947.848.698.69-4.40%338,209
Aug 12, 20259.329.328.959.099.09-2.47%84,030
Aug 11, 20259.579.609.169.329.32-35.28%62,378
Aug 8, 202514.3214.4214.1414.4014.400.56%27,478
Aug 7, 202513.9214.4513.9214.3214.322.29%67,305
Aug 6, 202514.4614.4613.3614.0014.00-2.78%123,207
Aug 5, 202514.4214.5414.2114.4014.400.56%20,066
Aug 4, 202513.8014.4013.8014.3214.323.24%51,215
Aug 1, 202514.0014.0813.8013.8713.87-1.14%29,087
Jul 31, 202513.9414.4313.9014.0314.031.01%49,403
Jul 30, 202514.0414.2213.8013.8913.89-0.79%42,456
Jul 29, 202514.3014.3414.0014.0014.00-2.03%22,362
Jul 28, 202514.5314.7414.1614.2914.29-0.14%55,566
Jul 25, 202515.2115.3214.3014.3114.31-4.92%92,549
Jul 24, 202515.3015.5514.9815.0515.05-0.73%48,355
Jul 23, 202515.0315.2714.9215.1615.161.07%41,253
Jul 22, 202515.5815.5815.0015.0015.00-3.85%66,111
Jul 21, 202515.0215.9014.9815.6015.603.86%108,793