Avantium N.V. (AMS:AVTX)
Netherlands · Delayed Price · Currency is EUR 13.95
+0.20 (1.42%)
Sep 3, 2025, 5:35 PM CET
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.26 | 14.26 | 13.60 | 13.76 | 13.76 | -3.10% | 85,709 |
| Sep 1, 2025 | 14.00 | 14.73 | 13.92 | 14.20 | 14.20 | 2.16% | 157,306 |
| Aug 29, 2025 | 13.76 | 14.68 | 13.76 | 13.90 | 13.90 | 6.60% | 291,392 |
| Aug 28, 2025 | 13.14 | 13.20 | 12.83 | 13.04 | 13.04 | -0.91% | 29,321 |
| Aug 27, 2025 | 13.35 | 13.39 | 13.01 | 13.16 | 13.16 | -1.35% | 26,977 |
| Aug 26, 2025 | 13.40 | 13.42 | 13.13 | 13.34 | 13.34 | -0.82% | 32,124 |
| Aug 25, 2025 | 13.52 | 13.62 | 13.34 | 13.45 | 13.45 | -0.52% | 27,764 |
| Aug 22, 2025 | 12.96 | 13.72 | 12.91 | 13.52 | 13.52 | 4.08% | 93,188 |
| Aug 21, 2025 | 12.87 | 13.05 | 12.82 | 12.99 | 12.99 | 0.93% | 21,834 |
| Aug 20, 2025 | 12.80 | 12.91 | 12.68 | 12.87 | 12.87 | 0.16% | 38,348 |
| Aug 19, 2025 | 12.70 | 13.16 | 12.70 | 12.85 | 12.85 | 1.18% | 64,645 |
| Aug 18, 2025 | 12.86 | 13.00 | 12.68 | 12.70 | 12.70 | -1.24% | 37,271 |
| Aug 15, 2025 | 12.90 | 13.18 | 12.79 | 12.86 | 12.86 | -0.39% | 37,958 |
| Aug 14, 2025 | 13.14 | 13.20 | 12.60 | 12.91 | 12.91 | -1.90% | 98,635 |
| Aug 13, 2025 | 13.00 | 13.53 | 11.88 | 13.16 | 13.16 | -4.43% | 223,290 |
| Aug 12, 2025 | 14.12 | 14.12 | 13.56 | 13.77 | 13.77 | -2.48% | 55,478 |
| Aug 11, 2025 | 14.50 | 14.54 | 13.88 | 14.12 | 14.12 | -1.94% | 41,183 |
| Aug 8, 2025 | 14.32 | 14.42 | 14.14 | 14.40 | 14.40 | 0.56% | 27,478 |
| Aug 7, 2025 | 13.92 | 14.45 | 13.92 | 14.32 | 14.32 | 2.29% | 67,305 |
| Aug 6, 2025 | 14.46 | 14.46 | 13.36 | 14.00 | 14.00 | -2.78% | 123,207 |
| Aug 5, 2025 | 14.42 | 14.54 | 14.21 | 14.40 | 14.40 | 0.56% | 20,066 |
| Aug 4, 2025 | 13.80 | 14.40 | 13.80 | 14.32 | 14.32 | 3.24% | 51,215 |
| Aug 1, 2025 | 14.00 | 14.08 | 13.80 | 13.87 | 13.87 | -1.14% | 29,087 |
| Jul 31, 2025 | 13.94 | 14.43 | 13.90 | 14.03 | 14.03 | 1.01% | 49,403 |
| Jul 30, 2025 | 14.04 | 14.22 | 13.80 | 13.89 | 13.89 | -0.79% | 42,456 |
| Jul 29, 2025 | 14.30 | 14.34 | 14.00 | 14.00 | 14.00 | -2.03% | 22,362 |
| Jul 28, 2025 | 14.53 | 14.74 | 14.16 | 14.29 | 14.29 | -0.14% | 55,566 |
| Jul 25, 2025 | 15.21 | 15.32 | 14.30 | 14.31 | 14.31 | -4.92% | 92,549 |
| Jul 24, 2025 | 15.30 | 15.55 | 14.98 | 15.05 | 15.05 | -0.73% | 48,355 |
| Jul 23, 2025 | 15.03 | 15.27 | 14.92 | 15.16 | 15.16 | 1.07% | 41,253 |
| Jul 22, 2025 | 15.58 | 15.58 | 15.00 | 15.00 | 15.00 | -3.85% | 66,111 |
| Jul 21, 2025 | 15.02 | 15.90 | 14.98 | 15.60 | 15.60 | 3.86% | 108,793 |
| Jul 18, 2025 | 14.95 | 15.33 | 14.95 | 15.02 | 15.02 | -0.27% | 35,838 |
| Jul 17, 2025 | 14.78 | 15.15 | 14.78 | 15.06 | 15.06 | 2.10% | 63,930 |
| Jul 16, 2025 | 15.00 | 15.10 | 14.65 | 14.75 | 14.75 | -1.67% | 49,717 |
| Jul 15, 2025 | 14.51 | 15.06 | 14.51 | 15.00 | 15.00 | 3.38% | 52,470 |
| Jul 14, 2025 | 14.76 | 14.85 | 14.49 | 14.51 | 14.51 | -3.07% | 61,029 |
| Jul 11, 2025 | 15.00 | 15.07 | 14.82 | 14.97 | 14.97 | -0.33% | 47,737 |
| Jul 10, 2025 | 15.10 | 15.20 | 14.95 | 15.02 | 15.02 | -0.40% | 50,710 |
| Jul 9, 2025 | 15.25 | 15.28 | 14.98 | 15.08 | 15.08 | -0.72% | 85,879 |
| Jul 8, 2025 | 15.03 | 15.52 | 14.92 | 15.19 | 15.19 | 5.49% | 235,084 |
| Jul 7, 2025 | 15.13 | 15.13 | 14.40 | 14.40 | 14.40 | -4.06% | 92,088 |
| Jul 4, 2025 | 15.75 | 15.75 | 14.64 | 15.01 | 15.01 | -2.97% | 143,244 |
| Jul 3, 2025 | 15.12 | 16.20 | 15.05 | 15.47 | 15.47 | 8.49% | 426,260 |
| Jul 2, 2025 | 13.60 | 14.50 | 13.38 | 14.26 | 14.26 | 4.93% | 153,547 |
| Jul 1, 2025 | 13.18 | 13.94 | 13.13 | 13.59 | 13.59 | 4.54% | 190,372 |
| Jun 30, 2025 | 12.62 | 13.13 | 12.62 | 13.00 | 13.00 | 2.04% | 64,758 |
| Jun 27, 2025 | 12.75 | 12.84 | 12.60 | 12.74 | 12.74 | 0.63% | 22,281 |
| Jun 26, 2025 | 12.36 | 12.84 | 12.13 | 12.66 | 12.66 | 2.51% | 67,031 |
| Jun 25, 2025 | 12.16 | 12.66 | 12.08 | 12.35 | 12.35 | 0.24% | 128,768 |