Avon Technologies Plc (FRA:1OK)
Germany · Delayed Price · Currency is EUR 19.80
+0.10 (0.51%)
Last updated: Feb 23, 2026, 8:11 AM CET
Avon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Feb 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Feb 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Feb 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Feb 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Feb 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Feb 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Feb 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Feb 5, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | -6.37% | 92 |
| Feb 4, 2026 | 19.00 | 20.40 | 19.00 | 20.40 | 20.26 | 6.81% | 42 |
| Feb 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | -1.04% | - |
| Feb 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | -3.02% | - |
| Jan 30, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | -2.45% | - |
| Jan 29, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.26 | -0.97% | 332 |
| Jan 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.45 | -3.74% | - |
| Jan 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | -1.83% | - |
| Jan 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | 0.93% | - |
| Jan 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | -2.70% | - |
| Jan 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | 0.91% | - |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - | - |
| Jan 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | -0.90% | - |
| Jan 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | - | - |
| Jan 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | 0.91% | - |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | -0.90% | - |
| Jan 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | -5.13% | - |
| Jan 13, 2026 | 22.00 | 23.40 | 22.00 | 23.40 | 23.23 | 10.38% | 12 |
| Jan 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -4.50% | - |
| Jan 9, 2026 | 20.80 | 22.20 | 20.80 | 22.20 | 22.04 | 6.73% | 103 |
| Jan 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.65 | 1.96% | - |
| Jan 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | -0.97% | - |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.45 | 3.52% | - |
| Jan 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | -4.33% | - |
| Jan 2, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.65 | 4.52% | 2 |
| Dec 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | -2.45% | - |
| Dec 29, 2025 | 19.90 | 20.40 | 19.90 | 20.40 | 20.26 | - | 2 |
| Dec 23, 2025 | 19.80 | 20.40 | 19.80 | 20.40 | 20.26 | 3.55% | 5 |
| Dec 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | -2.48% | - |
| Dec 19, 2025 | 19.10 | 20.20 | 19.10 | 20.20 | 20.06 | 4.66% | 613 |
| Dec 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | -1.03% | - |
| Dec 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | -2.01% | - |
| Dec 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | 1.02% | - |
| Dec 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | 1.55% | - |
| Dec 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.26 | -0.51% | - |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | -1.52% | - |
| Dec 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.66 | 0.51% | - |
| Dec 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | -2.48% | - |
| Dec 8, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.06 | - | 20 |