American Vanguard Corporation (FRA:AVJ)
Germany · Delayed Price · Currency is EUR 1.820
-0.040 (-2.15%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:AVJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Aug 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -7.09% | - |
| Aug 12, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 0.26% | 521 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -8.21% | - |
| Aug 10, 2026 | 2.18 | 2.18 | 2.07 | 2.07 | 2.07 | -0.96% | 249 |
| Aug 7, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -4.57% | - |
| Aug 6, 2026 | 2.08 | 2.19 | 2.08 | 2.19 | 2.19 | 8.42% | 500 |
| Aug 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.46% | - |
| Aug 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.80% | - |
| Aug 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -6.84% | - |
| Jul 31, 2026 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | 6.53% | 500 |
| Jul 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -7.01% | - |
| Jul 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -7.76% | - |
| Jul 28, 2026 | 2.17 | 2.32 | 2.17 | 2.32 | 2.32 | 9.95% | 2,406 |
| Jul 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -2.31% | - |
| Jul 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | - |
| Jul 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.87% | - |
| Jul 22, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jul 21, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.34% | - |
| Jul 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.89% | - |
| Jul 17, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.81% | - |
| Jul 16, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.34% | - |
| Jul 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.33% | - |
| Jul 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.74% | - |
| Jul 10, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 3.30% | - |
| Jul 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -13.82% | - |
| Jul 8, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -6.11% | - |
| Jul 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Jul 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Jul 3, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 10.74% | - |
| Jul 2, 2026 | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | 4.31% | 200 |
| Jul 1, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.57% | - |
| Jun 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.32% | - |
| Jun 29, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 3.65% | - |
| Jun 26, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.35% | - |
| Jun 25, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 5.21% | - |
| Jun 24, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jun 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -7.05% | - |
| Jun 22, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 3.18% | - |
| Jun 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.29% | - |
| Jun 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.39% | - |