Avantium N.V. (AMS:AVTX)
Netherlands · Delayed Price · Currency is EUR 2.340
0.00 (0.00%)
Nov 4, 2026, 5:35 PM CET
Avantium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.33 | 2.42 | 2.27 | 2.34 | 2.34 | - | 585,195 |
| Nov 3, 2026 | 2.60 | 2.60 | 2.31 | 2.34 | 2.34 | -8.95% | 599,696 |
| Nov 2, 2026 | 2.29 | 2.63 | 2.26 | 2.57 | 2.57 | 11.98% | 889,259 |
| Oct 30, 2026 | 2.41 | 2.42 | 2.27 | 2.30 | 2.30 | -4.38% | 560,590 |
| Oct 29, 2026 | 2.75 | 2.75 | 2.36 | 2.40 | 2.40 | -13.51% | 843,387 |
| Oct 28, 2026 | 2.89 | 3.00 | 2.76 | 2.78 | 2.78 | 6.15% | 1,142,737 |
| Oct 27, 2026 | 4.56 | 4.57 | 3.85 | 3.90 | 2.61 | -13.62% | 902,791 |
| Oct 26, 2026 | 4.50 | 4.58 | 4.48 | 4.52 | 3.03 | 1.23% | 90,981 |
| Oct 23, 2026 | 4.49 | 4.52 | 4.46 | 4.46 | 2.99 | -0.67% | 50,025 |
| Oct 22, 2026 | 4.51 | 4.58 | 4.48 | 4.49 | 3.01 | -1.64% | 63,109 |
| Oct 21, 2026 | 4.50 | 4.65 | 4.50 | 4.57 | 3.06 | -0.76% | 71,954 |
| Oct 20, 2026 | 4.58 | 4.65 | 4.49 | 4.60 | 3.08 | 0.66% | 111,555 |
| Oct 19, 2026 | 4.82 | 4.84 | 4.57 | 4.57 | 3.06 | -5.09% | 184,498 |
| Oct 16, 2026 | 4.82 | 4.88 | 4.82 | 4.82 | 3.23 | -1.03% | 70,067 |
| Oct 15, 2026 | 4.82 | 4.88 | 4.80 | 4.87 | 3.26 | 0.21% | 84,356 |
| Oct 14, 2026 | 4.80 | 4.88 | 4.79 | 4.86 | 3.25 | 0.62% | 64,068 |
| Oct 13, 2026 | 4.85 | 4.87 | 4.80 | 4.83 | 3.23 | -0.52% | 62,883 |
| Oct 12, 2026 | 4.90 | 4.95 | 4.85 | 4.85 | 3.25 | -0.92% | 30,904 |
| Oct 9, 2026 | 4.85 | 4.99 | 4.85 | 4.90 | 3.28 | 0.31% | 82,629 |
| Oct 8, 2026 | 4.89 | 4.95 | 4.83 | 4.88 | 3.27 | -0.41% | 30,753 |
| Oct 7, 2026 | 4.97 | 4.98 | 4.90 | 4.90 | 3.28 | -1.80% | 69,092 |
| Oct 6, 2026 | 4.93 | 4.99 | 4.92 | 4.99 | 3.34 | 2.04% | 79,181 |
| Oct 5, 2026 | 4.98 | 5.00 | 4.86 | 4.89 | 3.28 | -2.59% | 137,990 |
| Oct 2, 2026 | 5.05 | 5.19 | 5.01 | 5.02 | 3.37 | - | 194,506 |
| Oct 1, 2026 | 5.06 | 5.10 | 4.97 | 5.02 | 3.37 | -0.59% | 105,997 |
| Sep 30, 2026 | 5.30 | 5.33 | 5.05 | 5.05 | 3.39 | -5.61% | 311,006 |
| Sep 29, 2026 | 5.27 | 5.60 | 5.25 | 5.35 | 3.59 | 1.52% | 408,885 |
| Sep 28, 2026 | 5.27 | 5.42 | 5.15 | 5.27 | 3.53 | 5.40% | 499,592 |
| Sep 25, 2026 | 4.95 | 5.05 | 4.95 | 5.00 | 3.35 | 1.01% | 147,286 |
| Sep 24, 2026 | 4.95 | 5.00 | 4.93 | 4.95 | 3.32 | - | 31,272 |
| Sep 23, 2026 | 5.00 | 5.02 | 4.95 | 4.95 | 3.32 | -1.00% | 48,455 |
| Sep 22, 2026 | 5.00 | 5.02 | 4.99 | 5.00 | 3.35 | 0.30% | 112,076 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.96 | 4.99 | 3.34 | 0.71% | 40,275 |
| Sep 18, 2026 | 5.00 | 5.02 | 4.94 | 4.95 | 3.32 | -0.60% | 69,739 |
| Sep 17, 2026 | 4.92 | 4.99 | 4.91 | 4.98 | 3.34 | 1.53% | 55,475 |
| Sep 16, 2026 | 4.96 | 5.00 | 4.91 | 4.91 | 3.29 | -0.71% | 51,078 |
| Sep 15, 2026 | 4.92 | 5.03 | 4.91 | 4.94 | 3.31 | 2.07% | 128,239 |
| Sep 14, 2026 | 4.93 | 4.95 | 4.81 | 4.84 | 3.24 | -1.73% | 91,132 |
| Sep 11, 2026 | 5.03 | 5.03 | 4.93 | 4.93 | 3.30 | -2.28% | 89,468 |
| Sep 10, 2026 | 5.03 | 5.09 | 5.00 | 5.04 | 3.38 | -0.79% | 50,097 |
| Sep 9, 2026 | 5.29 | 5.31 | 5.08 | 5.08 | 3.41 | -2.31% | 127,033 |
| Sep 8, 2026 | 5.19 | 5.20 | 5.15 | 5.20 | 3.49 | 0.19% | 88,665 |
| Sep 7, 2026 | 5.11 | 5.39 | 5.11 | 5.19 | 3.48 | 5.49% | 485,264 |
| Sep 4, 2026 | 4.98 | 4.99 | 4.88 | 4.92 | 3.30 | -0.30% | 79,949 |
| Sep 3, 2026 | 4.84 | 4.97 | 4.84 | 4.94 | 3.31 | 1.96% | 93,861 |
| Sep 2, 2026 | 4.80 | 4.87 | 4.79 | 4.84 | 3.24 | 1.04% | 55,674 |
| Sep 1, 2026 | 4.85 | 4.92 | 4.77 | 4.79 | 3.21 | -1.84% | 123,234 |
| Aug 31, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 3.27 | -1.81% | 106,366 |
| Aug 28, 2026 | 4.93 | 5.05 | 4.93 | 4.97 | 3.33 | 1.12% | 190,081 |
| Aug 27, 2026 | 4.94 | 4.96 | 4.91 | 4.92 | 3.29 | 0.31% | 85,236 |