American Vanguard Corporation (FRA:AVJ)
Germany · Delayed Price · Currency is EUR 2.330
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:AVJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Apr 23, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.43% | - |
| Apr 22, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Apr 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.80% | - |
| Apr 20, 2026 | 2.20 | 2.29 | 2.20 | 2.29 | 2.29 | 5.53% | 800 |
| Apr 17, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 3.83% | - |
| Apr 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Apr 15, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | - |
| Apr 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 10.99% | - |
| Apr 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Apr 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Apr 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 7.85% | - |
| Apr 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -6.37% | - |
| Apr 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.93% | - |
| Apr 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -19.92% | - |
| Apr 1, 2026 | 2.14 | 2.59 | 2.14 | 2.48 | 2.48 | 12.50% | 240 |
| Mar 31, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | 26.44% | 256 |
| Mar 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -9.56% | - |
| 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% | - |