Avanza Bank Holding AB (publ) (FRA:1JJA)
Germany · Delayed Price · Currency is EUR 30.89
+0.16 (0.52%)
Last updated: Sep 9, 2025, 8:05 AM CET
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | - | 0.52% | 200 |
| Sep 8, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | - | -0.93% | 200 |
| Sep 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | - | -0.06% | 200 |
| Sep 4, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | - | 0.78% | 200 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -4.05% | 200 |
| Sep 2, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | - | 0.41% | 200 |
| Sep 1, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | - | -0.87% | 200 |
| Aug 29, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | - | -0.06% | 200 |
| Aug 28, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | - | 0.47% | 200 |
| Aug 27, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | - | -0.40% | 200 |
| Aug 26, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | - | 1.70% | - |
| Aug 25, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | - | 1.67% | - |
| Aug 22, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | - | -0.38% | 200 |
| Aug 21, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | - | 1.29% | 200 |
| Aug 20, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | - | -1.59% | - |
| Aug 19, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | - | 0.93% | 200 |
| Aug 18, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | -0.92% | 200 |
| Aug 15, 2025 | 31.19 | 31.41 | 31.19 | 31.41 | - | 1.29% | 200 |
| Aug 14, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | - | -1.40% | 100 |
| Aug 13, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | - | -0.76% | 100 |
| Aug 12, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | - | -0.63% | 100 |
| Aug 11, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | - | -0.44% | 100 |
| Aug 8, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | - | 1.71% | 100 |
| Aug 7, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | - | -1.81% | 100 |
| Aug 6, 2025 | 31.63 | 32.07 | 31.63 | 32.07 | - | -1.90% | 100 |
| Aug 5, 2025 | 32.07 | 32.69 | 32.07 | 32.69 | - | 3.58% | 100 |
| Aug 4, 2025 | 31.04 | 31.56 | 31.04 | 31.56 | - | -1.50% | 100 |
| Aug 1, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | - | 0.22% | 100 |
| Jul 31, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | - | 2.01% | - |
| Jul 30, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | - | 3.74% | 100 |
| Jul 29, 2025 | 31.47 | 31.47 | 29.21 | 30.21 | - | -4.40% | 100 |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -0.38% | 100 |
| Jul 25, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | - | 0.22% | 100 |
| Jul 24, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | - | 1.90% | - |
| Jul 23, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | - | -0.22% | 100 |
| Jul 22, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | - | 0.23% | 100 |
| Jul 21, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | - | -0.83% | 100 |
| Jul 18, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | - | 0.48% | 100 |
| Jul 17, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | - | -1.17% | 100 |
| Jul 16, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | - | -1.65% | 100 |
| Jul 15, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | - | 1.78% | 100 |
| Jul 14, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | - | -3.52% | 100 |
| Jul 11, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | - | -0.55% | 100 |
| Jul 10, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | - | -1.11% | 110 |
| Jul 9, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | - | 3.01% | - |
| Jul 8, 2025 | 31.79 | 32.24 | 31.79 | 32.24 | - | 4.98% | 110 |
| Jul 7, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | - | 1.22% | 110 |
| Jul 4, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | - | 2.36% | 110 |
| Jul 3, 2025 | 29.52 | 29.82 | 29.52 | 29.64 | - | 3.10% | - |
| Jul 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | - | 1.02% | - |