AVTECH Sweden AB (publ) (FRA:8QL)
Germany · Delayed Price · Currency is EUR 0.8620
+0.0140 (1.65%)
Last updated: Nov 27, 2025, 8:06 AM CET
AVTECH Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.70% | - |
| Nov 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.65% | - |
| Nov 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.16% | - |
| Nov 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.48% | - |
| Nov 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.74% | - |
| Nov 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.77% | - |
| Nov 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.75% | - |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | - |
| Nov 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.53% | - |
| Nov 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.11% | 20 |
| Nov 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.31% | - |
| Nov 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.40% | - |
| Nov 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.92% | - |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.87% | - |
| Nov 10, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 8.49% | 550 |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.40% | - |
| Nov 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.60% | - |
| Nov 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.82% | - |
| Nov 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.49% | - |
| Nov 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.29% | - |
| Oct 31, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 8.14% | - |
| Oct 30, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -4.23% | - |
| Oct 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.85% | - |
| Oct 28, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -2.71% | 350 |
| Oct 27, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | 14.29% | 80 |
| Oct 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | - |
| Oct 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.65% | - |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.75% | - |
| Oct 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.68% | - |
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.62% | - |
| Oct 17, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.42% | 120 |
| Oct 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.67% | - |
| Oct 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.88% | - |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.58% | - |
| Oct 13, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -3.92% | 1,750 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,000 |
| Oct 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.75% | - |
| Oct 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.53% | - |
| Oct 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Oct 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.07% | - |
| Oct 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.00% | - |
| Oct 2, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.10% | - |
| Oct 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.54% | - |
| Sep 30, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.81% | 1,030 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | - |
| Sep 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.53% | - |
| Sep 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Sep 22, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 1,750 |