American Vanguard Corporation (FRA:AVJ)
Germany · Delayed Price · Currency is EUR 3.090
-0.415 (-11.84%)
Last updated: Jan 2, 2026, 9:08 AM CET
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.22% | - |
| Jan 8, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.51% | - |
| Jan 7, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 6.34% | - |
| Jan 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Jan 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.66% | - |
| Jan 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -11.84% | - |
| Dec 30, 2025 | 3.03 | 3.51 | 3.03 | 3.51 | 3.51 | 14.92% | 3 |
| Dec 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.13% | - |
| Dec 23, 2025 | 2.95 | 3.09 | 2.95 | 3.09 | 3.09 | 0.82% | 68 |
| Dec 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | - |
| Dec 19, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -6.22% | - |
| Dec 18, 2025 | 2.93 | 3.30 | 2.93 | 3.30 | 3.30 | 2.81% | 125 |
| Dec 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -10.97% | - |
| Dec 16, 2025 | 3.05 | 3.60 | 3.05 | 3.60 | 3.60 | 9.59% | 2,183 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.38% | - |
| Dec 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.73% | - |
| Dec 11, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.74% | - |
| Dec 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.46% | - |
| Dec 9, 2025 | 3.30 | 3.64 | 3.30 | 3.64 | 3.64 | -6.44% | 700 |
| Dec 8, 2025 | 3.34 | 3.89 | 3.34 | 3.89 | 3.89 | 11.16% | 2,101 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -18.91% | - |
| Dec 4, 2025 | 3.80 | 4.31 | 3.80 | 4.31 | 4.31 | 22.27% | 500 |
| Dec 3, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.21% | - |
| Dec 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.29% | - |
| Dec 1, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 7.94% | - |
| Nov 28, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.81% | - |
| Nov 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.64% | - |
| Nov 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.58% | - |
| Nov 25, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.06% | - |
| Nov 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.69% | - |
| Nov 21, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.28% | - |
| Nov 20, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.44% | - |
| Nov 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.13% | - |
| Nov 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -6.94% | - |
| Nov 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.83% | - |
| Nov 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.36% | - |
| Nov 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -5.37% | - |
| Nov 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26% | - |
| Nov 7, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -12.00% | - |
| Nov 6, 2025 | 4.12 | 4.67 | 4.12 | 4.67 | 4.67 | 9.25% | 392 |
| Nov 5, 2025 | 4.06 | 4.27 | 4.06 | 4.27 | 4.27 | 9.21% | 2,585 |
| Nov 4, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 5.96% | - |
| Nov 3, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | -14.39% | 1,000 |
| Oct 31, 2025 | 3.81 | 4.31 | 3.81 | 4.31 | 4.31 | 11.95% | 500 |
| Oct 30, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | -14.25% | 657 |
| Oct 29, 2025 | 4.00 | 4.49 | 4.00 | 4.49 | 4.49 | 12.39% | 1,000 |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.12% | - |
| Oct 27, 2025 | 4.54 | 4.65 | 4.45 | 4.45 | 4.45 | -1.44% | 2,000 |