Avantium N.V. (AMS:AVTX)
Netherlands · Delayed Price · Currency is EUR 4.915
+0.015 (0.31%)
Aug 27, 2026, 5:35 PM CET
Avantium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7.00 | 7.10 | 6.90 | 7.09 | 7.09 | 0.28% | 87,398 |
| Jul 9, 2026 | 7.11 | 7.15 | 7.02 | 7.07 | 7.07 | 0.43% | 79,762 |
| Jul 8, 2026 | 7.12 | 7.18 | 7.04 | 7.04 | 7.04 | -0.56% | 87,676 |
| Jul 7, 2026 | 7.31 | 7.31 | 7.06 | 7.08 | 7.08 | -3.54% | 191,207 |
| Jul 6, 2026 | 7.50 | 7.56 | 7.24 | 7.34 | 7.34 | -0.41% | 91,352 |
| Jul 3, 2026 | 7.28 | 7.38 | 7.25 | 7.37 | 7.37 | 1.24% | 38,337 |
| Jul 2, 2026 | 7.28 | 7.33 | 7.23 | 7.28 | 7.28 | -0.55% | 67,085 |
| Jul 1, 2026 | 7.20 | 7.43 | 7.13 | 7.32 | 7.32 | 1.67% | 207,132 |
| Jun 30, 2026 | 7.54 | 7.58 | 7.07 | 7.20 | 7.20 | -2.96% | 285,971 |
| Jun 29, 2026 | 7.66 | 7.66 | 7.37 | 7.42 | 7.42 | -2.75% | 118,540 |
| Jun 26, 2026 | 7.70 | 7.70 | 7.46 | 7.63 | 7.63 | -1.42% | 64,632 |
| Jun 25, 2026 | 7.71 | 7.87 | 7.66 | 7.74 | 7.74 | 0.52% | 87,279 |
| Jun 24, 2026 | 7.80 | 7.81 | 7.70 | 7.70 | 7.70 | -1.28% | 51,006 |
| Jun 23, 2026 | 7.80 | 7.89 | 7.69 | 7.80 | 7.80 | -1.14% | 62,988 |
| Jun 22, 2026 | 8.11 | 8.17 | 7.82 | 7.89 | 7.89 | -2.71% | 116,409 |
| Jun 19, 2026 | 7.93 | 8.18 | 7.91 | 8.11 | 8.11 | 1.37% | 154,336 |