AviChina Industry & Technology Company Limited (FRA:AVT)
Germany · Delayed Price · Currency is EUR 0.4280
0.00 (0.00%)
Last updated: Sep 9, 2025, 3:29 PM CET
FRA:AVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | - | 2,000 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -3.60% | - |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2.30% | 2,000 |
| Sep 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.25% | 2,000 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -4.31% | 2,000 |
| Sep 2, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | -1.28% | 2,000 |
| Sep 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | -0.84% | 2,000 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.07% | 2,000 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | - | 2,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -2.81% | - |
| Aug 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -2.35% | - |
| Aug 25, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | - | 2.00% | - |
| Aug 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | 3.73% | 2,000 |
| Aug 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | 0.84% | 2,000 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.27% | - |
| Aug 19, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -8.35% | 2,000 |
| Aug 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3.00% | 2,000 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | 1.21% | 2,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -7.66% | 2,000 |
| Aug 13, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | - | 7.43% | 2,000 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -0.40% | 50 |
| Aug 11, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | - | 50 |
| Aug 8, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | - | -0.99% | 607 |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -1.94% | 24,900 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | 0.98% | 24,900 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -3.77% | 16,398 |
| Aug 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | 9.05% | 16,398 |
| Aug 1, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | - | -3.76% | 100 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -1.94% | - |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -2.83% | 1,000 |
| Jul 29, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | - | 6.43% | 1,000 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -0.40% | 100 |
| Jul 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -0.99% | 100 |
| Jul 24, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | 3.48% | 100 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 300 |
| Jul 22, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | -0.41% | 300 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | 1.24% | 300 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | - | 300 |
| Jul 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | 4.31% | 300 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | - | 300 |
| Jul 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -0.85% | 300 |
| Jul 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 300 |
| Jul 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 0.86% | 300 |
| Jul 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | - | 300 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | 2.65% | - |
| Jul 8, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | 0.89% | 300 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.45% | 300 |
| Jul 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.62% | 300 |
| Jul 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.88% | 300 |
| Jul 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -2.99% | - |