Avanza Bank Holding AB (publ) (FRA:1JJA)
Germany · Delayed Price · Currency is EUR 31.15
-0.45 (-1.42%)
At close: Sep 30, 2025
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 200 |
| Sep 25, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.75% | 200 |
| Sep 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.20% | 200 |
| Sep 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.16% | 200 |
| Sep 22, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.03% | 200 |
| Sep 19, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.29% | 200 |
| Sep 18, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -2.91% | 200 |
| Sep 17, 2025 | 30.82 | 31.65 | 30.82 | 31.65 | 31.65 | 0.92% | 200 |
| Sep 16, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.48% | 200 |
| Sep 15, 2025 | 30.98 | 31.51 | 30.98 | 31.51 | 31.51 | 2.67% | 200 |
| Sep 12, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -1.03% | 200 |
| Sep 11, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.02% | 200 |
| Sep 10, 2025 | 30.84 | 31.33 | 30.84 | 31.33 | 31.33 | 1.42% | 200 |
| Sep 9, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.52% | 200 |
| Sep 8, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.93% | 200 |
| Sep 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.06% | 200 |
| Sep 4, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.78% | 200 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.05% | 200 |
| Sep 2, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.41% | 200 |
| Sep 1, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.87% | 200 |
| Aug 29, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.06% | 200 |
| Aug 28, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.47% | 200 |
| Aug 27, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.40% | 200 |
| Aug 26, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.70% | 200 |
| Aug 25, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.67% | 200 |
| Aug 22, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.38% | 200 |
| Aug 21, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.29% | 200 |
| Aug 20, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -1.59% | 200 |
| Aug 19, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.93% | 200 |
| Aug 18, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.92% | 200 |
| Aug 15, 2025 | 31.19 | 31.41 | 31.19 | 31.41 | 31.41 | 1.29% | 200 |
| Aug 14, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.40% | 100 |
| Aug 13, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.76% | 100 |
| Aug 12, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.63% | 100 |
| Aug 11, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.44% | 100 |
| Aug 8, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.71% | 100 |
| Aug 7, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.81% | 100 |
| Aug 6, 2025 | 31.63 | 32.07 | 31.63 | 32.07 | 32.07 | -1.90% | 100 |
| Aug 5, 2025 | 32.07 | 32.69 | 32.07 | 32.69 | 32.69 | 3.58% | 100 |
| Aug 4, 2025 | 31.04 | 31.56 | 31.04 | 31.56 | 31.56 | -1.50% | 100 |
| Aug 1, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.22% | 100 |
| Jul 31, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 2.01% | 100 |
| Jul 30, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 3.74% | 100 |
| Jul 29, 2025 | 31.47 | 31.47 | 29.21 | 30.21 | 30.21 | -4.40% | 100 |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.38% | 100 |
| Jul 25, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.22% | 100 |
| Jul 24, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.90% | 100 |
| Jul 23, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.22% | 100 |
| Jul 22, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.23% | 100 |