Avanza Bank Holding AB (publ) (FRA:1JJA)
Germany · Delayed Price · Currency is EUR 33.50
+0.20 (0.60%)
Last updated: Dec 1, 2025, 8:20 AM CET
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.60% | - |
| Nov 28, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.68% | - |
| Nov 27, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.99% | - |
| Nov 26, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.15% | - |
| Nov 25, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 1.95% | - |
| Nov 24, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -1.91% | - |
| Nov 21, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 3.70% | - |
| Nov 20, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.22% | - |
| Nov 19, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.20% | - |
| Nov 18, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.82% | - |
| Nov 17, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -2.06% | - |
| Nov 14, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -1.51% | - |
| Nov 13, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.15% | - |
| Nov 12, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 2.61% | - |
| Nov 11, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.97% | - |
| Nov 10, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - | - |
| Nov 7, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -2.42% | - |
| Nov 6, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.64% | - |
| Nov 5, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -1.32% | - |
| Nov 4, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.09% | - |
| Nov 3, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -1.28% | - |
| Oct 31, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.12% | - |
| Oct 30, 2025 | 33.85 | 33.85 | 33.74 | 33.74 | 33.74 | -1.60% | - |
| Oct 29, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -1.69% | - |
| Oct 28, 2025 | 34.29 | 34.88 | 34.29 | 34.88 | 34.88 | 1.69% | 150 |
| Oct 27, 2025 | 34.12 | 34.90 | 34.12 | 34.30 | 34.30 | -2.45% | - |
| Oct 24, 2025 | 34.41 | 35.16 | 34.41 | 35.16 | 35.16 | 2.72% | 12 |
| Oct 23, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.60% | - |
| Oct 22, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.09% | - |
| Oct 21, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -1.06% | - |
| Oct 20, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.16% | - |
| Oct 17, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.21% | - |
| Oct 16, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.81% | - |
| Oct 15, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.48% | - |
| Oct 14, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 1.61% | - |
| Oct 13, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -1.55% | - |
| Oct 10, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.36% | - |
| Oct 9, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.03% | - |
| Oct 8, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.36% | - |
| Oct 7, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 4.71% | - |
| Oct 6, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.58% | - |
| Oct 3, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.10% | - |
| Oct 2, 2025 | 30.63 | 31.23 | 30.63 | 31.23 | 31.23 | -0.10% | - |
| Oct 1, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.35% | - |
| Sep 30, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.42% | - |
| Sep 29, 2025 | 30.72 | 31.60 | 30.72 | 31.60 | 31.60 | 2.63% | 1,119 |
| Sep 26, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.05% | - |
| Sep 25, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.75% | - |
| Sep 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.20% | - |
| Sep 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.16% | - |