Avance Gas Holding Ltd (FRA:A07)
Germany · Delayed Price · Currency is EUR 0.0530
+0.0149 (39.11%)
At close: Aug 1, 2025, 10:00 PM CET
Avance Gas Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | - | 39.11% | - |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -10.14% | 1,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.67% | - |
| Jul 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -6.98% | - |
| Jul 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -12.54% | - |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -4.84% | - |
| Jul 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -8.55% | - |
| Jul 23, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -6.74% | 120,000 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -9.58% | - |
| Jul 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.06% | - |
| Jul 18, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -1.85% | - |
| Jul 17, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -0.22% | - |
| Jul 16, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | 4.41% | - |
| Jul 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -9.24% | - |
| Jul 14, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | - | 9.93% | - |
| Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 0.23% | - |
| Jul 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -15.49% | - |
| Jul 9, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 24.08% | - |
| Jul 8, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 7.66% | - |
| Jul 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -2.97% | - |
| Jul 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -7.88% | - |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -2.88% | - |
| Jul 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1.23% | - |
| Jul 1, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -3.68% | - |
| Jun 30, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | 1.54% | - |
| Jun 27, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -16.35% | - |
| Jun 26, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -6.04% | - |
| Jun 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 3.95% | - |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -7.32% | - |
| Jun 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 0.17% | - |
| Jun 20, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | - | -18.19% | - |
| Jun 19, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 17.72% | - |
| Jun 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -1.42% | - |
| Jun 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 1.85% | - |
| Jun 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.97% | - |
| Jun 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -0.38% | - |
| Jun 12, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | 0.77% | - |
| Jun 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -9.90% | - |
| Jun 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.97% | - |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 0.23% | - |
| Jun 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -0.82% | - |
| Jun 5, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -9.62% | - |
| Jun 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.72% | - |
| Jun 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.93% | - |
| Jun 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.80% | - |
| May 30, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.37% | - |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2.75% | - |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.36% | - |
| May 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -10.69% | - |
| May 26, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | -11.69% | 1,920 |