Avantium N.V. (AMS:AVTX)
Netherlands · Delayed Price · Currency is EUR 7.63
-0.11 (-1.42%)
Jun 26, 2026, 5:35 PM CET
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 7.79 | 8.00 | 7.75 | 8.00 | 8.00 | 0.88% | 91,494 |
| Jun 17, 2026 | 7.75 | 8.22 | 7.70 | 7.93 | 7.93 | 5.03% | 199,699 |
| Jun 16, 2026 | 7.59 | 7.68 | 7.51 | 7.55 | 7.55 | -0.53% | 63,731 |
| Jun 15, 2026 | 7.95 | 8.05 | 7.55 | 7.59 | 7.59 | -2.69% | 200,345 |
| Jun 12, 2026 | 7.40 | 7.84 | 7.40 | 7.80 | 7.80 | 5.69% | 309,834 |
| Jun 11, 2026 | 7.50 | 7.52 | 7.15 | 7.38 | 7.38 | -2.77% | 413,852 |
| Jun 10, 2026 | 8.40 | 8.40 | 7.56 | 7.59 | 7.59 | -9.86% | 754,235 |
| Jun 9, 2026 | 8.80 | 8.82 | 8.40 | 8.42 | 8.42 | -4.32% | 210,235 |
| Jun 8, 2026 | 8.79 | 8.88 | 8.67 | 8.80 | 8.80 | -0.23% | 109,125 |
| 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 |