Avenir Telecom S.A. (EPA:AVT)
France · Delayed Price · Currency is EUR 0.0938
-0.0020 (-2.09%)
At close: Mar 13, 2026
Avenir Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.09% | 239,295 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.24% | 551,501 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 181,111 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 300,477 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.41% | 637,264 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.14% | 485,596 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 20.69% | 2,109,843 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.40% | 565,802 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.50% | 307,274 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.22% | 864,252 |
| Feb 27, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 6.64% | 1,117,715 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -13.52% | 1,857,444 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.01% | 609,241 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.59% | 1,317,163 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 148,091 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 1,716,316 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.47% | 687,276 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.28% | 331,727 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.10% | 720,293 |
| Feb 16, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 7.62% | 1,913,619 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 823,697 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 589,478 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.33% | 1,921,035 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,024,441 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | 460,647 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.47% | 1,471,050 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 1.72% | 1,906,030 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.98% | 2,735,519 |
| Feb 3, 2026 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -3.91% | 4,615,127 |
| Feb 2, 2026 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 24.19% | 9,398,761 |
| Jan 30, 2026 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -22.83% | 8,341,482 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.11 | 0.12 | 0.12 | -21.57% | 13,809,150 |
| Jan 28, 2026 | 0.12 | 0.16 | 0.11 | 0.15 | 0.15 | 48.54% | 26,273,509 |
| Jan 27, 2026 | 0.06 | 0.11 | 0.06 | 0.10 | 0.10 | 80.70% | 30,542,582 |
| Jan 26, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 51.60% | 8,691,341 |
| Jan 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.34% | 4,531,776 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55,878 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.81% | 8,855 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 153,156 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,428 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.61% | 24,619 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.20% | 25,686 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.21% | 59,375 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.20% | 48,361 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,624 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.21% | 51,610 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.85% | 138,156 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.61% | 86,701 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.21% | 18,174 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.60% | 103,298 |