Avanza Bank Holding AB (publ) (BIT:1AZA)
Italy · Delayed Price · Currency is EUR 34.00
0.00 (0.00%)
At close: Oct 31, 2025
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.50% | - |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.03% | - |
| Oct 29, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.03% | - |
| Oct 28, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.12% | - |
| Oct 27, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.32% | - |
| Oct 24, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.09% | - |
| Oct 23, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - | - |
| Oct 22, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.94% | - |
| Oct 21, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.03% | - |
| Oct 20, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.12% | - |
| Oct 17, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.27% | - |
| Oct 16, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.54% | - |
| Oct 15, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.72% | - |
| Oct 14, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.21% | - |
| Oct 13, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.51% | - |
| Oct 10, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.03% | - |
| Oct 9, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.09% | - |
| Oct 8, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.52% | - |
| Oct 7, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 3.01% | - |
| Oct 6, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.41% | - |
| Oct 3, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.40% | - |
| Oct 2, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 2.06% | - |
| Oct 1, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.25% | - |
| Sep 30, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.09% | - |
| Sep 29, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.61% | - |
| Sep 26, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.23% | - |
| Sep 25, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.49% | - |
| Sep 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.51% | - |
| Sep 23, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.29% | - |
| Sep 22, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Sep 19, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.35% | - |
| Sep 18, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - | - |
| Sep 17, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.36% | - |
| Sep 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.89% | - |
| Sep 15, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.97% | - |
| Sep 12, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.51% | - |
| Sep 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.19% | - |
| Sep 10, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.29% | - |
| Sep 9, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.58% | - |
| Sep 8, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.29% | - |
| Sep 5, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.99% | - |
| Sep 4, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.95% | - |
| Sep 3, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -2.90% | - |
| Sep 2, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.12% | - |
| Sep 1, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.46% | - |
| Aug 29, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.89% | - |
| Aug 28, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 1.01% | - |
| Aug 27, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.78% | - |
| Aug 26, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.09% | - |