Averdion Se (ETR:0M0)
Germany · Delayed Price · Currency is EUR 1.610
+0.030 (1.90%)
At close: Aug 24, 2026
Averdion Se Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1.90% | - |
| 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 |
| Aug 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 13, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | - | 31 |
| Aug 12, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -1.26% | 2,060 |
| Aug 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Aug 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Aug 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 5, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 1.92% | 35 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | 0.65% | 100 |
| Aug 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 30, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 155 |
| Jul 29, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 4.61% | 1,500 |
| Jul 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Jul 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Jul 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Jul 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Jul 15, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -3.80% | 2,000 |
| Jul 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jul 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 10, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 2,000 |
| 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 |