Avanza Bank Holding AB (publ) (BIT:1AZA)
Italy · Delayed Price · Currency is EUR 32.07
-0.04 (-0.12%)
At close: Aug 8, 2025
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.12% | - |
| Aug 11, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.03% | - |
| Aug 8, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.12% | - |
| Aug 7, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.50% | - |
| Aug 6, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -2.27% | - |
| Aug 5, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 2.99% | - |
| Aug 4, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - | - |
| Aug 1, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -1.99% | - |
| Jul 31, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 3.71% | - |
| Jul 30, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -2.17% | - |
| Jul 29, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.25% | - |
| Jul 28, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.03% | - |
| Jul 25, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.38% | - |
| Jul 24, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.76% | - |
| Jul 23, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.99% | - |
| Jul 22, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.16% | - |
| Jul 21, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.54% | - |
| Jul 18, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.13% | - |
| Jul 17, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -1.00% | - |
| Jul 16, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.62% | - |
| Jul 15, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 2.92% | - |
| Jul 14, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.39% | - |
| Jul 11, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -4.53% | - |
| Jul 10, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -1.07% | - |
| Jul 9, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 3.24% | - |
| Jul 8, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 3.12% | - |
| Jul 7, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 2.84% | - |
| Jul 4, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 2.75% | - |
| Jul 3, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -5.49% | - |
| Jul 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 9.15% | - |
| Jul 1, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.07% | - |
| Jun 30, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.98% | - |
| Jun 27, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -2.98% | - |
| Jun 26, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.90% | - |
| Jun 25, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.17% | - |
| Jun 24, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 4.37% | - |
| Jun 23, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -1.32% | - |
| Jun 20, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - | - |
| Jun 19, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -1.37% | - |
| Jun 18, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.04% | - |
| Jun 17, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.25% | - |
| Jun 16, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.32% | - |
| Jun 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.67% | - |
| Jun 12, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.68% | - |
| Jun 11, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.07% | - |
| Jun 10, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.89% | - |
| Jun 9, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.87% | - |
| Jun 6, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - | - |
| Jun 5, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.43% | - |
| Jun 4, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -5.27% | - |