Avax S.A. (ATH:AVAX)
Greece · Delayed Price · Currency is EUR 3.470
+0.100 (2.97%)
Aug 26, 2026, 5:18 PM EET
Avax S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.39 | 3.47 | 3.36 | 3.47 | 3.47 | 2.97% | 543,655 |
| Aug 25, 2026 | 3.38 | 3.43 | 3.36 | 3.37 | 3.37 | -0.15% | 199,131 |
| Aug 24, 2026 | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -0.88% | 170,428 |
| Aug 21, 2026 | 3.43 | 3.47 | 3.40 | 3.41 | 3.41 | -0.73% | 225,757 |
| Aug 20, 2026 | 3.39 | 3.47 | 3.39 | 3.43 | 3.43 | -0.29% | 147,824 |
| Aug 19, 2026 | 3.40 | 3.48 | 3.36 | 3.44 | 3.44 | 0.88% | 237,235 |
| Aug 18, 2026 | 3.47 | 3.54 | 3.41 | 3.41 | 3.41 | -4.35% | 272,855 |
| Aug 17, 2026 | 3.54 | 3.59 | 3.52 | 3.57 | 3.57 | 0.56% | 204,659 |
| Aug 14, 2026 | 3.51 | 3.57 | 3.51 | 3.55 | 3.55 | 0.14% | 119,637 |
| Aug 13, 2026 | 3.50 | 3.57 | 3.50 | 3.54 | 3.54 | 1.43% | 170,309 |
| Aug 12, 2026 | 3.49 | 3.50 | 3.45 | 3.49 | 3.49 | - | 168,080 |
| Aug 11, 2026 | 3.51 | 3.56 | 3.47 | 3.49 | 3.49 | -1.13% | 197,715 |
| Aug 10, 2026 | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | 0.57% | 173,981 |
| Aug 7, 2026 | 3.44 | 3.54 | 3.44 | 3.51 | 3.51 | 0.86% | 161,884 |
| Aug 6, 2026 | 3.54 | 3.58 | 3.45 | 3.48 | 3.48 | -1.97% | 172,685 |
| Aug 5, 2026 | 3.44 | 3.60 | 3.44 | 3.55 | 3.55 | 3.80% | 305,943 |
| Aug 4, 2026 | 3.45 | 3.52 | 3.42 | 3.42 | 3.42 | -1.44% | 203,890 |
| Aug 3, 2026 | 3.42 | 3.48 | 3.40 | 3.47 | 3.47 | 2.21% | 205,160 |
| Jul 31, 2026 | 3.36 | 3.47 | 3.35 | 3.40 | 3.40 | 1.04% | 287,456 |
| Jul 30, 2026 | 3.30 | 3.39 | 3.29 | 3.36 | 3.36 | 0.15% | 190,730 |
| Jul 29, 2026 | 3.29 | 3.40 | 3.27 | 3.36 | 3.36 | - | 232,466 |
| Jul 28, 2026 | 3.29 | 3.39 | 3.25 | 3.36 | 3.36 | 1.36% | 303,224 |
| Jul 27, 2026 | 3.25 | 3.34 | 3.22 | 3.31 | 3.31 | 4.75% | 290,598 |
| Jul 24, 2026 | 3.16 | 3.23 | 3.14 | 3.16 | 3.16 | - | 210,304 |
| Jul 23, 2026 | 3.06 | 3.19 | 3.02 | 3.16 | 3.16 | 3.95% | 403,579 |
| Jul 22, 2026 | 3.26 | 3.28 | 3.04 | 3.04 | 3.04 | -6.61% | 392,841 |
| Jul 21, 2026 | 3.18 | 3.27 | 3.17 | 3.26 | 3.26 | 3.99% | 365,438 |
| Jul 20, 2026 | 3.29 | 3.29 | 3.22 | 3.23 | 3.13 | -1.67% | 321,217 |
| Jul 17, 2026 | 3.29 | 3.35 | 3.26 | 3.29 | 3.18 | -1.94% | 322,180 |
| Jul 16, 2026 | 3.45 | 3.45 | 3.34 | 3.35 | 3.25 | -2.90% | 459,361 |
| Jul 15, 2026 | 3.60 | 3.61 | 3.45 | 3.45 | 3.34 | -3.63% | 414,995 |
| Jul 14, 2026 | 3.51 | 3.60 | 3.46 | 3.58 | 3.47 | 2.87% | 314,684 |
| Jul 13, 2026 | 3.54 | 3.60 | 3.39 | 3.48 | 3.37 | -2.52% | 878,490 |
| Jul 10, 2026 | 3.76 | 3.81 | 3.57 | 3.57 | 3.46 | -5.31% | 380,364 |
| Jul 9, 2026 | 3.70 | 3.77 | 3.70 | 3.77 | 3.65 | 0.94% | 229,014 |
| Jul 8, 2026 | 3.80 | 3.80 | 3.63 | 3.74 | 3.62 | -2.61% | 514,811 |
| Jul 7, 2026 | 3.87 | 3.87 | 3.82 | 3.84 | 3.72 | 0.26% | 250,731 |
| Jul 6, 2026 | 3.88 | 3.99 | 3.81 | 3.83 | 3.71 | -1.54% | 490,559 |
| Jul 3, 2026 | 3.71 | 3.89 | 3.71 | 3.89 | 3.76 | 4.30% | 499,517 |
| Jul 2, 2026 | 3.55 | 3.73 | 3.52 | 3.73 | 3.61 | 4.93% | 447,672 |
| Jul 1, 2026 | 3.47 | 3.57 | 3.44 | 3.55 | 3.44 | 1.72% | 288,519 |
| Jun 30, 2026 | 3.50 | 3.51 | 3.44 | 3.49 | 3.38 | 0.14% | 199,960 |
| Jun 29, 2026 | 3.40 | 3.52 | 3.40 | 3.49 | 3.38 | 1.46% | 312,993 |
| Jun 26, 2026 | 3.35 | 3.46 | 3.32 | 3.44 | 3.33 | 1.63% | 340,772 |
| Jun 25, 2026 | 3.49 | 3.49 | 3.37 | 3.38 | 3.28 | -1.31% | 257,372 |
| Jun 24, 2026 | 3.43 | 3.44 | 3.40 | 3.43 | 3.32 | -0.29% | 196,549 |
| Jun 23, 2026 | 3.42 | 3.48 | 3.42 | 3.44 | 3.33 | -2.14% | 236,556 |
| Jun 22, 2026 | 3.52 | 3.52 | 3.45 | 3.51 | 3.40 | -0.28% | 283,294 |
| Jun 19, 2026 | 3.37 | 3.52 | 3.37 | 3.52 | 3.41 | 4.30% | 413,101 |
| Jun 18, 2026 | 3.43 | 3.44 | 3.35 | 3.38 | 3.27 | -0.15% | 254,078 |