Avanza Bank Holding AB (publ) (BIT:1AZA)
Italy · Delayed Price · Currency is EUR 31.08
-0.11 (-0.35%)
At close: Sep 19, 2025
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 25, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 1.91% | - |
| Aug 22, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.44% | - |
| Aug 21, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.81% | - |
| Aug 20, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.93% | - |
| Aug 19, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - | - |
| Aug 18, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - | - |
| Aug 14, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -1.82% | - |
| Aug 13, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.81% | - |
| 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% | - |