Avantium N.V. (AMS:AVTX)
Netherlands · Delayed Price · Currency is EUR 4.970
-0.010 (-0.20%)
Sep 18, 2026, 9:07 AM CET
Avantium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | - | - | 19,719 |
| 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 |
| Jul 31, 2026 | 6.53 | 6.64 | 6.52 | 6.52 | 6.52 | 0.31% | 90,614 |
| Jul 30, 2026 | 6.55 | 6.61 | 6.41 | 6.50 | 6.50 | 0.62% | 102,994 |
| Jul 29, 2026 | 6.48 | 6.57 | 6.45 | 6.46 | 6.46 | -0.31% | 90,940 |
| Jul 28, 2026 | 6.50 | 6.57 | 6.45 | 6.48 | 6.48 | -0.31% | 103,201 |
| Jul 27, 2026 | 6.68 | 6.72 | 6.48 | 6.50 | 6.50 | -0.15% | 131,411 |
| Jul 24, 2026 | 6.59 | 6.71 | 6.51 | 6.51 | 6.51 | -1.06% | 102,954 |
| Jul 23, 2026 | 7.15 | 7.19 | 6.58 | 6.58 | 6.58 | -7.32% | 180,122 |
| Jul 22, 2026 | 7.06 | 7.22 | 7.04 | 7.10 | 7.10 | 0.57% | 49,507 |
| Jul 21, 2026 | 6.92 | 7.12 | 6.89 | 7.06 | 7.06 | 2.47% | 75,815 |
| Jul 20, 2026 | 7.00 | 7.02 | 6.89 | 6.89 | 6.89 | -1.29% | 52,924 |
| Jul 17, 2026 | 7.20 | 7.20 | 6.90 | 6.98 | 6.98 | -2.65% | 134,593 |
| Jul 16, 2026 | 7.32 | 7.34 | 7.10 | 7.17 | 7.17 | -1.78% | 55,865 |
| Jul 15, 2026 | 7.16 | 7.30 | 7.11 | 7.30 | 7.30 | 1.81% | 79,239 |
| Jul 14, 2026 | 7.04 | 7.17 | 7.02 | 7.17 | 7.17 | 1.13% | 51,310 |
| Jul 13, 2026 | 7.00 | 7.14 | 6.93 | 7.09 | 7.09 | - | 70,553 |