Avantium N.V. (FRA:27V0)
Germany · Delayed Price · Currency is EUR 4.490
-0.010 (-0.22%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:27V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 300 |
| Oct 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Oct 21, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 0.88% | 300 |
| Oct 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% | - |
| Oct 19, 2026 | 4.82 | 4.82 | 4.53 | 4.53 | 4.53 | -6.40% | 1,100 |
| Oct 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.73% | - |
| Oct 15, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Oct 14, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.52% | - |
| Oct 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.83% | - |
| Oct 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Oct 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| Oct 8, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Oct 7, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -1.01% | - |
| Oct 6, 2026 | 4.94 | 4.97 | 4.93 | 4.97 | 4.97 | 1.43% | - |
| Oct 5, 2026 | 5.01 | 5.01 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Oct 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% | - |
| Oct 1, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -3.26% | - |
| Sep 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.38% | - |
| Sep 29, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.57% | - |
| Sep 28, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.41% | - |
| Sep 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.42% | - |
| Sep 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.99% | - |
| Sep 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.21% | - |
| Sep 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Sep 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | - |
| Sep 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | - |
| Sep 17, 2026 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | 0.81% | 169 |
| Sep 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.96% | - |
| Sep 15, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.92% | 500 |
| Sep 14, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -3.36% | - |
| Sep 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.00% | - |
| Sep 10, 2026 | 5.07 | 5.07 | 5.01 | 5.01 | 5.01 | -4.57% | - |
| Sep 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.74% | - |
| Sep 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.82% | - |
| Sep 7, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 7.27% | - |
| Sep 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.20% | - |
| Sep 3, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 2.07% | - |
| Sep 2, 2026 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 0.83% | - |
| Sep 1, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -3.13% | - |
| Aug 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.61% | - |
| Aug 28, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.10% | - |
| Aug 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.92% | - |
| Aug 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.21% | - |
| Aug 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.52% | - |
| Aug 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.22% | - |
| Aug 21, 2026 | 5.30 | 5.30 | 4.91 | 4.91 | 4.91 | -9.24% | 191 |
| Aug 20, 2026 | 5.62 | 5.62 | 5.41 | 5.41 | 5.41 | -6.56% | - |
| Aug 19, 2026 | 5.86 | 5.86 | 5.51 | 5.79 | 5.79 | -19.13% | 772 |
| Aug 18, 2026 | 6.97 | 7.16 | 6.97 | 7.16 | 7.16 | 1.85% | - |
| Aug 17, 2026 | 7.08 | 7.08 | 7.02 | 7.03 | 7.03 | -0.42% | 200 |