Averdion Se (ETR:0M0)
Germany · Delayed Price · Currency is EUR 1.520
0.00 (0.00%)
At close: Oct 23, 2026
Averdion Se Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 20, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | - |
| Oct 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 13, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 1,000 |
| Oct 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Oct 1, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 991 |
| Sep 30, 2026 | 1.47 | 1.58 | 1.47 | 1.52 | 1.52 | 3.40% | 1 |
| Sep 29, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | - | 100 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 25, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | - | 80 |
| Sep 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 21, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | - | 45 |
| Sep 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 17, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 2,000 |
| Sep 16, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | - | 75 |
| Sep 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 11, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | - | 50 |
| Sep 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 9, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | - | 90 |
| Sep 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 7, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | - | 60 |
| Sep 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 2, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | - | 40 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.77% | 2,000 |
| Aug 31, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 294 |
| Aug 28, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 40 |
| Aug 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 26, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 10 |
| Aug 25, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 40 |
| Aug 24, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 50 |
| Aug 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 19, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 40 |
| Aug 18, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | 0.64% | 70 |
| Aug 17, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | - | 45 |