Averdion Se (ETR:0M0)
Germany · Delayed Price · Currency is EUR 1.650
0.00 (0.00%)
Last updated: Jul 10, 2026, 8:12 AM CET
Averdion Se Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | - | 6.45% | - |
| Jul 9, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 59 |
| Jul 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jul 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 3, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 0.65% | 5 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Jun 30, 2026 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -8.54% | 1,461 |
| Jun 29, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -1.20% | 241 |
| Jun 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 24, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 2,225 |
| Jun 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Jun 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 19, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | 4,500 |
| Jun 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Jun 17, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | - | 80 |
| Jun 16, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 32 |
| Jun 15, 2026 | 1.67 | 1.70 | 1.62 | 1.70 | 1.70 | -1.16% | 3,285 |
| Jun 12, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.82% | 65 |
| Jun 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Jun 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,000 |
| Jun 9, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | - | 75 |
| Jun 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jun 5, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | - | 200 |
| Jun 4, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 500 |
| Jun 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Jun 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2,000 |
| Jun 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 28, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | - | 5 |
| May 27, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -3.91% | 87 |
| May 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.47% | 50 |
| 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 |