Avantium N.V. (AMS:AVTX)
Netherlands · Delayed Price · Currency is EUR 4.895
+0.015 (0.31%)
Oct 9, 2026, 5:35 PM CET
Avantium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.85 | 4.99 | 4.85 | 4.90 | 4.90 | 0.31% | 82,629 |
| Oct 8, 2026 | 4.89 | 4.95 | 4.83 | 4.88 | 4.88 | -0.41% | 30,753 |
| Oct 7, 2026 | 4.97 | 4.98 | 4.90 | 4.90 | 4.90 | -1.80% | 69,092 |
| Oct 6, 2026 | 4.93 | 4.99 | 4.92 | 4.99 | 4.99 | 2.04% | 79,181 |
| Oct 5, 2026 | 4.98 | 5.00 | 4.86 | 4.89 | 4.89 | -2.59% | 137,990 |
| Oct 2, 2026 | 5.05 | 5.19 | 5.01 | 5.02 | 5.02 | - | 194,506 |
| Oct 1, 2026 | 5.06 | 5.10 | 4.97 | 5.02 | 5.02 | -0.59% | 105,997 |
| Sep 30, 2026 | 5.30 | 5.33 | 5.05 | 5.05 | 5.05 | -5.61% | 311,006 |
| Sep 29, 2026 | 5.27 | 5.60 | 5.25 | 5.35 | 5.35 | 1.52% | 408,885 |
| Sep 28, 2026 | 5.27 | 5.42 | 5.15 | 5.27 | 5.27 | 5.40% | 499,592 |
| Sep 25, 2026 | 4.95 | 5.05 | 4.95 | 5.00 | 5.00 | 1.01% | 147,286 |
| Sep 24, 2026 | 4.95 | 5.00 | 4.93 | 4.95 | 4.95 | - | 31,272 |
| Sep 23, 2026 | 5.00 | 5.02 | 4.95 | 4.95 | 4.95 | -1.00% | 48,455 |
| Sep 22, 2026 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | 0.30% | 112,076 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.96 | 4.99 | 4.99 | 0.71% | 40,275 |
| Sep 18, 2026 | 5.00 | 5.02 | 4.94 | 4.95 | 4.95 | -0.60% | 69,739 |
| Sep 17, 2026 | 4.92 | 4.99 | 4.91 | 4.98 | 4.98 | 1.53% | 55,475 |
| Sep 16, 2026 | 4.96 | 5.00 | 4.91 | 4.91 | 4.91 | -0.71% | 51,078 |
| Sep 15, 2026 | 4.92 | 5.03 | 4.91 | 4.94 | 4.94 | 2.07% | 128,239 |
| Sep 14, 2026 | 4.93 | 4.95 | 4.81 | 4.84 | 4.84 | -1.73% | 91,132 |
| Sep 11, 2026 | 5.03 | 5.03 | 4.93 | 4.93 | 4.93 | -2.28% | 89,468 |
| Sep 10, 2026 | 5.03 | 5.09 | 5.00 | 5.04 | 5.04 | -0.79% | 50,097 |
| Sep 9, 2026 | 5.29 | 5.31 | 5.08 | 5.08 | 5.08 | -2.31% | 127,033 |
| Sep 8, 2026 | 5.19 | 5.20 | 5.15 | 5.20 | 5.20 | 0.19% | 88,665 |
| Sep 7, 2026 | 5.11 | 5.39 | 5.11 | 5.19 | 5.19 | 5.49% | 485,264 |
| Sep 4, 2026 | 4.98 | 4.99 | 4.88 | 4.92 | 4.92 | -0.30% | 79,949 |
| Sep 3, 2026 | 4.84 | 4.97 | 4.84 | 4.94 | 4.94 | 1.96% | 93,861 |
| Sep 2, 2026 | 4.80 | 4.87 | 4.79 | 4.84 | 4.84 | 1.04% | 55,674 |
| Sep 1, 2026 | 4.85 | 4.92 | 4.77 | 4.79 | 4.79 | -1.84% | 123,234 |
| Aug 31, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -1.81% | 106,366 |
| Aug 28, 2026 | 4.93 | 5.05 | 4.93 | 4.97 | 4.97 | 1.12% | 190,081 |
| Aug 27, 2026 | 4.94 | 4.96 | 4.91 | 4.92 | 4.92 | 0.31% | 85,236 |
| Aug 26, 2026 | 4.88 | 4.96 | 4.88 | 4.90 | 4.90 | 0.41% | 81,824 |
| Aug 25, 2026 | 4.90 | 4.99 | 4.85 | 4.88 | 4.88 | 0.31% | 199,610 |
| Aug 24, 2026 | 4.90 | 5.10 | 4.85 | 4.87 | 4.87 | - | 350,993 |
| Aug 21, 2026 | 5.33 | 5.33 | 4.85 | 4.87 | 4.87 | -10.24% | 931,589 |
| Aug 20, 2026 | 5.70 | 5.70 | 5.34 | 5.42 | 5.42 | -3.73% | 560,522 |
| Aug 19, 2026 | 5.80 | 6.02 | 5.22 | 5.63 | 5.63 | -19.91% | 1,419,834 |
| Aug 18, 2026 | 6.95 | 7.23 | 6.93 | 7.03 | 7.03 | 0.57% | 189,331 |
| Aug 17, 2026 | 7.12 | 7.12 | 6.96 | 6.99 | 6.99 | -1.13% | 86,202 |
| Aug 14, 2026 | 7.20 | 7.22 | 6.94 | 7.07 | 7.07 | -0.42% | 283,357 |
| Aug 13, 2026 | 7.10 | 7.17 | 7.04 | 7.10 | 7.10 | 1.14% | 150,976 |
| Aug 12, 2026 | 7.20 | 7.22 | 7.02 | 7.02 | 7.02 | -1.68% | 114,993 |
| Aug 11, 2026 | 7.02 | 7.19 | 6.99 | 7.14 | 7.14 | 1.71% | 104,301 |
| Aug 10, 2026 | 7.07 | 7.15 | 7.01 | 7.02 | 7.02 | -0.28% | 113,051 |
| Aug 7, 2026 | 7.04 | 7.12 | 6.89 | 7.04 | 7.04 | 0.72% | 109,223 |
| Aug 6, 2026 | 6.85 | 7.08 | 6.85 | 6.99 | 6.99 | 2.49% | 154,789 |
| Aug 5, 2026 | 6.85 | 6.90 | 6.79 | 6.82 | 6.82 | 0.59% | 96,788 |
| Aug 4, 2026 | 6.69 | 6.87 | 6.66 | 6.78 | 6.78 | 2.73% | 146,482 |
| Aug 3, 2026 | 6.61 | 6.69 | 6.51 | 6.60 | 6.60 | 1.23% | 79,267 |