American Vanguard Corporation (FRA:AVJ)
Germany · Delayed Price · Currency is EUR 0.8740
+0.0080 (0.92%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:AVJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.92% | 4,076 |
| Oct 22, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.92% | - |
| Oct 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.91% | - |
| Oct 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.68% | - |
| Oct 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -13.37% | - |
| Oct 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 9.98% | - |
| Oct 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -17.89% | - |
| Oct 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -10.63% | - |
| Oct 13, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -7.30% | 4,076 |
| Oct 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Oct 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Oct 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Oct 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.07% | - |
| Oct 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.39% | - |
| Oct 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.34% | - |
| Oct 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Sep 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Sep 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.67% | - |
| Sep 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -6.69% | - |
| Sep 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Sep 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.85% | - |
| Sep 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -8.74% | - |
| Sep 21, 2026 | 1.83 | 1.95 | 1.83 | 1.95 | 1.95 | 6.28% | 250 |
| Sep 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.39% | - |
| Sep 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.00% | - |
| Sep 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Sep 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.32% | - |
| Sep 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Sep 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Sep 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.84% | - |
| Sep 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.26% | - |
| Sep 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.56% | - |
| Sep 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.69% | - |
| Sep 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.33% | - |
| Sep 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 9.71% | 15 |
| Sep 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.25% | - |
| Sep 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Aug 31, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.95% | - |
| Aug 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.37% | - |
| Aug 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Aug 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.62% | - |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.97% | - |
| Aug 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.93% | - |
| Aug 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.20% | - |
| Aug 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 7.80% | - |
| Aug 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.91% | - |
| Aug 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Aug 17, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 1.12% | 202 |