Avax S.A. (ATH:AVAX)
Greece · Delayed Price · Currency is EUR 3.480
-0.060 (-1.69%)
Jun 5, 2026, 5:11 PM EET
Avax S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.59 | 3.59 | 3.48 | 3.48 | 3.48 | -1.69% | 323,121 |
| Jun 4, 2026 | 3.55 | 3.59 | 3.49 | 3.54 | 3.54 | -1.94% | 591,043 |
| Jun 3, 2026 | 3.61 | 3.61 | 3.56 | 3.61 | 3.61 | 0.84% | 274,929 |
| Jun 2, 2026 | 3.63 | 3.67 | 3.50 | 3.58 | 3.58 | -2.85% | 437,649 |
| May 29, 2026 | 3.63 | 3.69 | 3.62 | 3.69 | 3.69 | 2.36% | 361,557 |
| May 28, 2026 | 3.56 | 3.62 | 3.53 | 3.60 | 3.60 | 1.12% | 319,749 |
| May 27, 2026 | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | -0.97% | 256,939 |
| May 26, 2026 | 3.52 | 3.61 | 3.52 | 3.60 | 3.60 | 1.41% | 384,767 |
| May 25, 2026 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 2.16% | 240,219 |
| May 22, 2026 | 3.50 | 3.50 | 3.42 | 3.47 | 3.47 | 0.58% | 211,567 |
| May 21, 2026 | 3.50 | 3.53 | 3.45 | 3.45 | 3.45 | - | 199,583 |
| May 20, 2026 | 3.42 | 3.50 | 3.37 | 3.45 | 3.45 | 0.88% | 231,629 |
| May 19, 2026 | 3.59 | 3.60 | 3.42 | 3.42 | 3.42 | -3.93% | 402,130 |
| May 18, 2026 | 3.55 | 3.61 | 3.54 | 3.56 | 3.56 | -1.52% | 320,367 |
| May 15, 2026 | 3.60 | 3.74 | 3.56 | 3.62 | 3.62 | 0.42% | 437,737 |
| May 14, 2026 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | - | 349,083 |
| May 13, 2026 | 3.51 | 3.61 | 3.51 | 3.60 | 3.60 | 1.12% | 292,133 |
| May 12, 2026 | 3.54 | 3.57 | 3.49 | 3.56 | 3.56 | -1.11% | 424,534 |
| May 11, 2026 | 3.56 | 3.63 | 3.48 | 3.60 | 3.60 | 1.98% | 335,562 |
| May 8, 2026 | 3.45 | 3.56 | 3.45 | 3.53 | 3.53 | 0.28% | 308,786 |
| May 7, 2026 | 3.50 | 3.57 | 3.45 | 3.52 | 3.52 | 0.72% | 361,863 |
| May 6, 2026 | 3.25 | 3.50 | 3.25 | 3.50 | 3.50 | 7.87% | 888,388 |
| May 5, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 2.21% | 347,417 |
| May 4, 2026 | 3.03 | 3.17 | 3.03 | 3.17 | 3.17 | 3.93% | 329,709 |
| Apr 30, 2026 | 2.94 | 3.07 | 2.94 | 3.05 | 3.05 | 2.35% | 309,629 |
| Apr 29, 2026 | 2.98 | 3.01 | 2.95 | 2.98 | 2.98 | -0.17% | 217,416 |
| Apr 28, 2026 | 3.08 | 3.08 | 2.98 | 2.99 | 2.99 | -3.08% | 324,823 |
| Apr 27, 2026 | 3.11 | 3.13 | 3.04 | 3.08 | 3.08 | - | 271,690 |
| Apr 24, 2026 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.44% | 240,028 |
| Apr 23, 2026 | 3.13 | 3.16 | 3.10 | 3.13 | 3.13 | - | 229,499 |
| Apr 22, 2026 | 3.19 | 3.19 | 3.12 | 3.13 | 3.13 | -1.88% | 248,782 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | -0.16% | 198,461 |
| Apr 20, 2026 | 3.14 | 3.20 | 3.13 | 3.19 | 3.19 | -1.54% | 274,898 |
| Apr 17, 2026 | 3.18 | 3.26 | 3.15 | 3.24 | 3.24 | 2.37% | 347,429 |
| Apr 16, 2026 | 3.16 | 3.26 | 3.15 | 3.17 | 3.17 | 0.16% | 256,401 |
| Apr 15, 2026 | 3.20 | 3.23 | 3.16 | 3.16 | 3.16 | -1.10% | 312,149 |
| Apr 14, 2026 | 3.08 | 3.21 | 3.08 | 3.20 | 3.20 | 4.93% | 613,792 |
| Apr 9, 2026 | 3.01 | 3.06 | 3.00 | 3.05 | 3.05 | -1.14% | 302,725 |
| Apr 8, 2026 | 3.06 | 3.13 | 3.03 | 3.08 | 3.08 | 6.21% | 555,122 |
| Apr 7, 2026 | 2.95 | 2.97 | 2.90 | 2.90 | 2.90 | -1.69% | 370,168 |
| Apr 2, 2026 | 2.94 | 3.01 | 2.93 | 2.95 | 2.95 | -3.28% | 408,582 |
| Apr 1, 2026 | 3.09 | 3.09 | 2.99 | 3.05 | 3.05 | 5.54% | 340,642 |
| Mar 31, 2026 | 2.81 | 2.91 | 2.81 | 2.89 | 2.89 | 2.85% | 258,345 |
| Mar 30, 2026 | 2.81 | 2.88 | 2.80 | 2.81 | 2.81 | -1.06% | 251,852 |
| Mar 27, 2026 | 2.94 | 2.94 | 2.82 | 2.84 | 2.84 | -3.73% | 325,067 |
| Mar 26, 2026 | 3.03 | 3.03 | 2.93 | 2.95 | 2.95 | -0.67% | 326,654 |
| Mar 24, 2026 | 3.04 | 3.11 | 2.95 | 2.97 | 2.97 | -4.50% | 369,928 |
| Mar 23, 2026 | 2.99 | 3.13 | 2.91 | 3.11 | 3.11 | 1.14% | 399,172 |
| Mar 20, 2026 | 3.05 | 3.12 | 3.01 | 3.08 | 3.08 | 1.99% | 1,744,561 |
| Mar 19, 2026 | 2.99 | 3.07 | 2.99 | 3.02 | 3.02 | -2.43% | 322,092 |