Averdion Se (ETR:0M0)
Germany · Delayed Price · Currency is EUR 1.650
0.00 (0.00%)
Last updated: May 25, 2026, 8:12 AM CET
Averdion Se Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 22, 2026 | 1.85 | 1.85 | 1.70 | 1.73 | 1.73 | -2.81% | 3,126 |
| May 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| May 20, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 400 |
| May 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| May 15, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 5.20% | 397 |
| May 14, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 104 |
| May 13, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 100 |
| May 12, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 49 |
| May 11, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 100 |
| May 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 7, 2026 | 1.84 | 1.84 | 1.73 | 1.73 | 1.73 | -6.49% | 1,750 |
| May 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 4, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 4.52% | 1,000 |
| Apr 30, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 100 |
| Apr 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 27, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.56% | 32 |
| Apr 24, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | - | 50 |
| Apr 23, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | - | 100 |
| Apr 22, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 1,500 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Apr 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 17, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -8.72% | 32 |
| Apr 15, 2026 | 1.95 | 1.95 | 1.85 | 1.95 | 1.95 | 1.04% | 1,882 |
| Apr 14, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 1,000 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 10, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 5.98% | 3,000 |
| Apr 9, 2026 | 1.84 | 1.88 | 1.84 | 1.84 | 1.84 | 2.22% | 102 |
| Apr 8, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.86% | 500 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 1,500 |
| Apr 2, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 5.36% | 1,000 |
| Apr 1, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 0.60% | 1,900 |
| Mar 31, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | 0.60% | 4,220 |
| Mar 30, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | - | 50 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | - | 92 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | - | 88 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 1,121 |
| Mar 24, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 4.29% | 2,423 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.98% | 125 |
| Mar 20, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 5.66% | 1,194 |