American Vanguard Corporation (FRA:AVJ)
Germany · Delayed Price · Currency is EUR 1.924
+0.056 (3.00%)
At close: Mar 27, 2026
FRA:AVJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | 3.00% | 500 |
| Mar 26, 2026 | 1.92 | 1.92 | 1.83 | 1.87 | 1.87 | -2.71% | 1,500 |
| Mar 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -11.52% | - |
| Mar 24, 2026 | 2.07 | 2.17 | 2.07 | 2.17 | 2.17 | -6.06% | 7,756 |
| Mar 23, 2026 | 1.85 | 2.31 | 1.85 | 2.31 | 2.31 | 3.59% | 721 |
| Mar 20, 2026 | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -3.46% | 120 |
| Mar 19, 2026 | 2.50 | 2.77 | 2.31 | 2.31 | 2.31 | -19.93% | 535 |
| Mar 18, 2026 | 2.96 | 2.96 | 2.89 | 2.89 | 2.89 | -6.03% | 7 |
| Mar 17, 2026 | 3.42 | 3.42 | 3.07 | 3.07 | 3.07 | -9.97% | 200 |
| Mar 16, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.26% | - |
| Mar 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.81% | - |
| Mar 12, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% | - |
| Mar 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.56% | - |
| Mar 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.94% | - |
| Mar 9, 2026 | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | -3.25% | 3,918 |
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Mar 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.64% | - |
| Mar 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.95% | - |
| Mar 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.65% | - |
| Mar 2, 2026 | 3.88 | 4.07 | 3.88 | 4.07 | 4.07 | 3.30% | 429 |
| Feb 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Feb 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Feb 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.36% | - |
| Feb 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.18% | - |
| Feb 23, 2026 | 4.40 | 4.40 | 4.25 | 4.25 | 4.25 | -5.56% | 5,000 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.05% | - |
| Feb 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | - |
| Feb 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.16% | - |
| Feb 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.37% | - |
| Feb 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.10% | - |
| Feb 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.35% | - |
| Feb 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.01% | - |
| Feb 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.11% | - |
| Feb 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.21% | - |
| Feb 9, 2026 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | -1.08% | 9,093 |
| Feb 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.91% | - |
| Feb 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 5.28% | - |
| Feb 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.93% | - |
| Feb 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.88% | - |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | - |
| Jan 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| Jan 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.99% | - |
| Jan 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.92% | - |
| Jan 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -12.61% | - |
| Jan 26, 2026 | 4.00 | 4.48 | 4.00 | 4.48 | 4.48 | 8.47% | 540 |
| Jan 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.24% | - |
| Jan 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 13.03% | - |
| Jan 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.69% | - |
| Jan 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jan 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.53% | - |