Avon Technologies Plc (FRA:1OK)
Germany · Delayed Price · Currency is EUR 20.40
+0.20 (0.99%)
At close: Aug 26, 2026
FRA:1OK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Aug 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| Aug 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Aug 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Aug 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Aug 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Aug 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 7.38% | - |
| Aug 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | 4.17% | - |
| Aug 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | -0.52% | - |
| Aug 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | -1.03% | - |
| Jul 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | -1.02% | - |
| Jul 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.63 | -2.48% | - |
| Jul 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.13 | 1.00% | - |
| Jul 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | 1.52% | - |
| Jul 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.63 | 2.60% | - |
| Jul 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | -1.54% | - |
| Jul 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | 1.56% | - |
| Jul 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | 1.59% | - |
| Jul 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.83 | -1.56% | - |
| Jul 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | 1.59% | - |
| Jul 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.83 | 1.07% | - |
| Jul 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.63 | 0.54% | - |
| Jul 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.53 | 1.09% | - |
| Jul 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | -2.13% | - |
| Jul 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.73 | -3.09% | - |
| Jul 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.33 | - | - |
| Jul 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.33 | -2.51% | - |
| Jul 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | -0.50% | - |
| Jul 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | -0.99% | - |
| Jul 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.13 | -0.98% | - |
| Jul 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | 2.51% | - |
| Jul 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | 3.11% | - |
| Jul 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | -1.03% | - |
| Jun 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | -6.25% | - |
| Jun 29, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.73 | 6.67% | 1 |
| Jun 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | 0.52% | - |
| Jun 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.33 | -0.51% | - |
| Jun 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | 1.04% | - |
| Jun 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | 1.05% | - |
| Jun 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.03 | -0.52% | - |
| Jun 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | -0.52% | - |
| Jun 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | 1.05% | - |