AviChina Industry & Technology Company Limited (FRA:AVT)
Germany · Delayed Price · Currency is EUR 0.4420
+0.0080 (1.84%)
Last updated: Oct 23, 2025, 9:59 AM CET
FRA:AVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.36% | 44 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | 44 |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 44 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -4.80% | 44 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 44 |
| Oct 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 44 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.56% | 44 |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.69% | 44 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 6,566 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 6,566 |
| Oct 8, 2025 | 0.48 | 0.51 | 0.47 | 0.47 | 0.47 | 0.42% | 6,566 |
| Oct 7, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 1.29% | - |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.19% | 500 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Oct 2, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | - | 540 |
| Oct 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -2.60% | 12,424 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 5.48% | 7,472 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | 1,600 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.87% | - |
| Sep 25, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.93% | 7,000 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.89% | - |
| Sep 23, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -1.85% | 2,210 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.46% | 2,000 |
| Sep 19, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 4.33% | 2,000 |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | 2,000 |
| Sep 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.94% | 2,000 |
| Sep 16, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.96% | 2,000 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.89% | 2,000 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.93% | 2,000 |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | 2,000 |
| Sep 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | 2,000 |
| Sep 9, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 2,000 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.60% | 2,000 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.30% | 2,000 |
| Sep 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.25% | 2,000 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.31% | 2,000 |
| Sep 2, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.28% | 2,000 |
| Sep 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.84% | 2,000 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.07% | 2,000 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 2,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.81% | 2,000 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.35% | 2,000 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 2,000 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 3.73% | 2,000 |
| Aug 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.84% | 2,000 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.27% | 2,000 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -8.35% | 2,000 |
| Aug 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.00% | 2,000 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.21% | 2,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -7.66% | 2,000 |