AdvanSix Inc. (FRA:960)
Germany · Delayed Price · Currency is EUR 12.90
+0.10 (0.78%)
At close: Nov 28, 2025
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Nov 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Nov 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Nov 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -8.96% | - |
| Nov 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | -2.19% | - |
| Nov 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | -0.72% | - |
| Nov 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | -2.13% | - |
| Nov 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -0.70% | - |
| Nov 11, 2025 | 13.90 | 14.20 | 13.80 | 14.20 | 14.05 | 7.58% | 390 |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.06 | -15.38% | - |
| Nov 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -3.70% | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 1.89% | - |
| Nov 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | - | - |
| Nov 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -0.62% | - |
| Nov 3, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 15.84 | - | 160 |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -3.03% | - |
| Oct 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | -1.20% | - |
| Oct 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | - | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | -2.91% | - |
| Oct 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | -0.58% | - |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | 4.22% | - |
| Oct 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 1.22% | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 1.23% | - |
| Oct 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -2.99% | - |
| Oct 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 2.45% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | -2.40% | - |
| Oct 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | -4.57% | - |
| Oct 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | 0.57% | - |
| Oct 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | -1.69% | - |
| Oct 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | - | - |
| Oct 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | 1.14% | - |
| Oct 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | 0.57% | - |
| Oct 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | -0.57% | 50 |
| Oct 7, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.32 | 5.42% | 180 |
| Oct 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 1.22% | - |
| Oct 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 2.50% | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -1.23% | - |
| Oct 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -0.61% | - |
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | -0.61% | - |
| Sep 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 1.23% | - |
| Sep 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -1.82% | - |
| Sep 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 1.23% | - |
| Sep 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | -2.40% | - |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | -2.34% | - |
| Sep 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.92 | -3.93% | - |