Averdion Se (ETR:0M0)
Germany · Delayed Price · Currency is EUR 1.520
-0.020 (-1.30%)
At close: Oct 2, 2026
Averdion Se Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |