Aventus Capital Inc. (FRA:7N4)
Germany · Delayed Price · Currency is EUR 11.30
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:7N4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 100 |
| Oct 22, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Oct 21, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | -1.69% | - |
| Oct 20, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | - |
| Oct 19, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 2.61% | - |
| Oct 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -5.65% | - |
| Oct 14, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 0.81% | - |
| Oct 13, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 9, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | -1.59% | - |
| Oct 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Oct 7, 2026 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Oct 6, 2026 | 13.00 | 13.00 | 12.00 | 12.10 | 12.10 | - | - |
| Oct 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Oct 2, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -2.40% | - |
| Oct 1, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 3.31% | - |
| Sep 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Sep 29, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 0.81% | - |
| Sep 28, 2026 | 12.40 | 12.40 | 12.00 | 12.30 | 12.30 | -2.38% | - |
| Sep 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Sep 24, 2026 | 12.30 | 13.00 | 11.90 | 13.00 | 13.00 | -6.47% | - |
| Sep 23, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | -0.71% | - |
| Sep 22, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | - |
| Sep 21, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 0.72% | - |
| Sep 18, 2026 | 12.60 | 13.80 | 12.60 | 13.80 | 13.80 | 12.20% | - |
| Sep 17, 2026 | 10.90 | 12.30 | 10.90 | 12.30 | 12.30 | 7.89% | 100 |
| Sep 16, 2026 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Sep 15, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 2.63% | - |
| Sep 14, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | - |
| Sep 11, 2026 | 11.40 | 11.70 | 11.40 | 11.50 | 11.50 | - | - |
| Sep 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Sep 9, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | - |
| Sep 8, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 2.65% | - |
| Sep 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Sep 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Sep 1, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 1.71% | - |
| Aug 31, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 28, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -1.68% | - |
| Aug 27, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - | - |
| Aug 26, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | - |
| Aug 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Aug 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Aug 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -9.02% | - |