Avantium N.V. (AMS:AVTX)
Netherlands · Delayed Price · Currency is EUR 8.82
-0.37 (-4.03%)
Jun 5, 2026, 5:35 PM CET
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.28 | 9.28 | 8.76 | 8.82 | 8.82 | -4.03% | 231,769 |
| Jun 4, 2026 | 9.24 | 9.35 | 8.96 | 9.19 | 9.19 | 0.88% | 175,715 |
| Jun 3, 2026 | 9.18 | 9.34 | 9.07 | 9.11 | 9.11 | - | 206,980 |
| Jun 2, 2026 | 8.65 | 9.19 | 8.63 | 9.11 | 9.11 | 5.32% | 299,894 |
| Jun 1, 2026 | 8.70 | 8.82 | 8.47 | 8.65 | 8.65 | -0.35% | 201,928 |
| May 29, 2026 | 8.74 | 8.78 | 8.56 | 8.68 | 8.68 | 0.35% | 121,252 |
| May 28, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -3.03% | 241,559 |
| May 27, 2026 | 9.55 | 9.70 | 8.82 | 8.92 | 8.92 | -3.04% | 393,387 |
| May 26, 2026 | 9.56 | 9.65 | 9.18 | 9.20 | 9.20 | -3.77% | 277,563 |
| May 25, 2026 | 9.30 | 9.63 | 9.16 | 9.56 | 9.56 | 3.58% | 352,573 |
| May 22, 2026 | 9.31 | 9.58 | 9.18 | 9.23 | 9.23 | 1.65% | 572,510 |
| May 21, 2026 | 8.38 | 9.19 | 8.38 | 9.08 | 9.08 | 9.00% | 492,701 |
| May 20, 2026 | 8.30 | 8.38 | 8.19 | 8.33 | 8.33 | 0.48% | 226,433 |
| May 19, 2026 | 8.23 | 8.38 | 8.06 | 8.29 | 8.29 | 1.34% | 158,404 |
| May 18, 2026 | 8.16 | 8.42 | 8.07 | 8.18 | 8.18 | 0.25% | 253,986 |
| May 15, 2026 | 7.98 | 8.16 | 7.87 | 8.16 | 8.16 | 1.49% | 292,410 |
| May 14, 2026 | 8.00 | 8.10 | 7.90 | 8.04 | 8.04 | 0.75% | 148,449 |
| May 13, 2026 | 7.77 | 8.20 | 7.77 | 7.98 | 7.98 | 2.70% | 223,943 |
| May 12, 2026 | 7.88 | 7.93 | 7.76 | 7.77 | 7.77 | -2.51% | 148,827 |
| May 11, 2026 | 8.20 | 8.20 | 7.84 | 7.97 | 7.97 | -1.97% | 189,257 |
| May 8, 2026 | 8.08 | 8.22 | 7.91 | 8.13 | 8.13 | 0.62% | 227,679 |
| May 7, 2026 | 8.93 | 8.95 | 8.04 | 8.08 | 8.08 | -8.60% | 623,093 |
| May 6, 2026 | 8.95 | 9.26 | 8.70 | 8.84 | 8.84 | -0.23% | 663,624 |
| May 5, 2026 | 8.92 | 9.00 | 8.32 | 8.86 | 8.86 | 1.61% | 616,013 |
| May 4, 2026 | 7.80 | 8.89 | 7.80 | 8.72 | 8.72 | 17.36% | 1,265,292 |
| Apr 30, 2026 | 7.22 | 7.43 | 7.20 | 7.43 | 7.43 | 2.20% | 103,595 |
| Apr 29, 2026 | 7.35 | 7.37 | 7.20 | 7.27 | 7.27 | -0.41% | 86,598 |
| Apr 28, 2026 | 7.40 | 7.49 | 7.30 | 7.30 | 7.30 | -1.35% | 90,871 |
| Apr 27, 2026 | 7.38 | 7.60 | 7.33 | 7.40 | 7.40 | 1.37% | 181,353 |
| Apr 24, 2026 | 7.38 | 7.48 | 7.26 | 7.30 | 7.30 | -0.68% | 78,230 |
| Apr 23, 2026 | 7.35 | 7.50 | 7.28 | 7.35 | 7.35 | -0.81% | 154,643 |
| Apr 22, 2026 | 7.28 | 7.61 | 7.28 | 7.41 | 7.41 | 1.65% | 286,332 |
| Apr 21, 2026 | 7.30 | 7.38 | 7.22 | 7.29 | 7.29 | 0.55% | 96,040 |
| Apr 20, 2026 | 7.70 | 7.81 | 7.22 | 7.25 | 7.25 | -5.60% | 369,687 |
| Apr 17, 2026 | 7.28 | 7.79 | 7.24 | 7.68 | 7.68 | 6.67% | 614,803 |
| Apr 16, 2026 | 7.17 | 7.25 | 7.10 | 7.20 | 7.20 | 1.12% | 137,380 |
| Apr 15, 2026 | 7.28 | 7.31 | 7.11 | 7.12 | 7.12 | -0.84% | 211,258 |
| Apr 14, 2026 | 6.87 | 7.55 | 6.87 | 7.18 | 7.18 | 4.51% | 704,073 |
| Apr 13, 2026 | 6.65 | 6.87 | 6.61 | 6.87 | 6.87 | 2.69% | 107,644 |
| Apr 10, 2026 | 6.69 | 6.76 | 6.67 | 6.69 | 6.69 | -0.15% | 90,265 |
| Apr 9, 2026 | 6.80 | 6.83 | 6.67 | 6.70 | 6.70 | -2.05% | 95,272 |
| Apr 8, 2026 | 6.93 | 6.94 | 6.83 | 6.84 | 6.84 | 2.55% | 101,572 |
| Apr 7, 2026 | 6.82 | 6.97 | 6.67 | 6.67 | 6.67 | -1.77% | 148,537 |
| Apr 2, 2026 | 6.65 | 6.81 | 6.65 | 6.79 | 6.79 | 0.91% | 59,872 |
| Apr 1, 2026 | 6.65 | 6.75 | 6.65 | 6.73 | 6.73 | 1.83% | 52,743 |
| Mar 31, 2026 | 6.57 | 6.70 | 6.52 | 6.61 | 6.61 | 0.38% | 98,168 |
| Mar 30, 2026 | 6.50 | 6.64 | 6.47 | 6.58 | 6.58 | 0.64% | 48,869 |
| Mar 27, 2026 | 6.62 | 6.71 | 6.54 | 6.54 | 6.54 | -1.59% | 118,282 |
| Mar 26, 2026 | 6.73 | 6.77 | 6.64 | 6.65 | 6.65 | -1.57% | 76,596 |
| Mar 25, 2026 | 6.71 | 6.92 | 6.65 | 6.75 | 6.75 | 0.19% | 171,397 |