Avax S.A. (ATH:AVAX)
Greece · Delayed Price · Currency is EUR 3.470
+0.065 (1.91%)
Nov 13, 2026, 5:13 PM EET
Avax S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.40 | 3.48 | 3.38 | 3.47 | 3.47 | 1.91% | 187,768 |
| Nov 12, 2026 | 3.40 | 3.44 | 3.39 | 3.41 | 3.41 | -0.15% | 184,864 |
| Nov 11, 2026 | 3.37 | 3.42 | 3.35 | 3.41 | 3.41 | 1.49% | 165,304 |
| Nov 10, 2026 | 3.35 | 3.39 | 3.35 | 3.36 | 3.36 | 0.60% | 151,125 |
| Nov 9, 2026 | 3.27 | 3.36 | 3.27 | 3.34 | 3.34 | - | 131,011 |
| Nov 6, 2026 | 3.32 | 3.36 | 3.25 | 3.34 | 3.34 | -2.05% | 255,299 |
| Nov 5, 2026 | 3.42 | 3.51 | 3.41 | 3.41 | 3.41 | -0.58% | 214,254 |
| Nov 4, 2026 | 3.34 | 3.45 | 3.34 | 3.43 | 3.43 | 1.18% | 260,989 |
| Nov 3, 2026 | 3.31 | 3.40 | 3.30 | 3.39 | 3.39 | 1.50% | 225,445 |
| Nov 2, 2026 | 3.33 | 3.35 | 3.31 | 3.34 | 3.34 | - | 138,077 |
| Oct 30, 2026 | 3.31 | 3.37 | 3.29 | 3.34 | 3.34 | -0.30% | 171,873 |
| Oct 29, 2026 | 3.30 | 3.35 | 3.29 | 3.35 | 3.35 | 1.52% | 198,812 |
| Oct 27, 2026 | 3.21 | 3.30 | 3.18 | 3.30 | 3.30 | 2.96% | 250,336 |
| Oct 26, 2026 | 3.20 | 3.25 | 3.18 | 3.21 | 3.21 | -0.16% | 159,326 |
| Oct 23, 2026 | 3.31 | 3.31 | 3.20 | 3.21 | 3.21 | -3.17% | 232,934 |
| Oct 22, 2026 | 3.27 | 3.33 | 3.25 | 3.32 | 3.32 | -1.04% | 170,177 |
| Oct 21, 2026 | 3.27 | 3.35 | 3.26 | 3.35 | 3.35 | 2.29% | 179,223 |
| Oct 20, 2026 | 3.25 | 3.30 | 3.23 | 3.28 | 3.28 | 0.92% | 187,274 |
| Oct 19, 2026 | 3.28 | 3.33 | 3.23 | 3.25 | 3.25 | -0.92% | 211,982 |
| Oct 16, 2026 | 3.23 | 3.32 | 3.20 | 3.28 | 3.28 | 0.92% | 174,895 |
| Oct 15, 2026 | 3.31 | 3.31 | 3.21 | 3.25 | 3.25 | -1.37% | 192,285 |
| Oct 14, 2026 | 3.35 | 3.35 | 3.27 | 3.29 | 3.29 | -1.64% | 189,511 |
| Oct 13, 2026 | 3.39 | 3.39 | 3.30 | 3.35 | 3.35 | -0.74% | 175,301 |
| Oct 12, 2026 | 3.29 | 3.39 | 3.28 | 3.37 | 3.37 | 3.06% | 249,978 |
| Oct 9, 2026 | 3.21 | 3.35 | 3.20 | 3.27 | 3.27 | 1.87% | 295,539 |
| Oct 8, 2026 | 3.28 | 3.30 | 3.15 | 3.21 | 3.21 | -3.60% | 404,071 |
| Oct 7, 2026 | 3.40 | 3.42 | 3.29 | 3.33 | 3.33 | -2.63% | 193,699 |
| Oct 6, 2026 | 3.43 | 3.45 | 3.38 | 3.42 | 3.42 | -0.29% | 172,991 |
| Oct 5, 2026 | 3.41 | 3.44 | 3.39 | 3.43 | 3.43 | 1.18% | 213,109 |
| Oct 2, 2026 | 3.42 | 3.42 | 3.32 | 3.39 | 3.39 | 0.44% | 300,906 |
| Oct 1, 2026 | 3.34 | 3.39 | 3.28 | 3.38 | 3.38 | 0.45% | 242,025 |
| Sep 30, 2026 | 3.38 | 3.41 | 3.33 | 3.36 | 3.36 | -0.59% | 248,770 |
| Sep 29, 2026 | 3.24 | 3.38 | 3.23 | 3.38 | 3.38 | 5.62% | 434,905 |
| Sep 28, 2026 | 3.16 | 3.21 | 3.12 | 3.20 | 3.20 | 2.73% | 197,791 |
| Sep 25, 2026 | 3.20 | 3.21 | 3.09 | 3.12 | 3.12 | -2.20% | 410,352 |
| Sep 24, 2026 | 3.27 | 3.27 | 3.11 | 3.19 | 3.19 | -0.78% | 272,621 |
| Sep 23, 2026 | 3.26 | 3.30 | 3.20 | 3.21 | 3.21 | - | 294,290 |
| Sep 22, 2026 | 3.20 | 3.24 | 3.19 | 3.21 | 3.21 | 0.31% | 218,767 |
| Sep 21, 2026 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | - | 193,076 |
| Sep 18, 2026 | 3.19 | 3.20 | 3.14 | 3.20 | 3.20 | 2.73% | 1,230,381 |
| Sep 17, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | -2.04% | 338,081 |
| Sep 16, 2026 | 3.30 | 3.30 | 3.13 | 3.18 | 3.18 | -3.34% | 298,044 |
| Sep 15, 2026 | 3.26 | 3.29 | 3.21 | 3.29 | 3.29 | 0.92% | 245,905 |
| Sep 14, 2026 | 3.33 | 3.33 | 3.25 | 3.26 | 3.26 | -2.10% | 271,938 |
| Sep 11, 2026 | 3.40 | 3.45 | 3.33 | 3.33 | 3.33 | -0.89% | 222,869 |
| Sep 10, 2026 | 3.49 | 3.50 | 3.36 | 3.36 | 3.36 | -3.59% | 653,694 |
| Sep 9, 2026 | 3.44 | 3.49 | 3.39 | 3.49 | 3.49 | 0.72% | 798,983 |
| Sep 8, 2026 | 3.44 | 3.47 | 3.40 | 3.46 | 3.46 | 0.29% | 195,200 |
| Sep 7, 2026 | 3.47 | 3.49 | 3.43 | 3.45 | 3.45 | -0.58% | 202,279 |
| Sep 4, 2026 | 3.43 | 3.50 | 3.38 | 3.47 | 3.47 | 2.97% | 525,144 |