AviChina Industry & Technology Company Limited (FRA:AVT)
Germany · Delayed Price · Currency is EUR 0.4620
+0.0240 (5.48%)
Last updated: Sep 30, 2025, 3:29 PM CET
FRA:AVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | 3,500 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.87% | 3,500 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.93% | 3,500 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.89% | 2,210 |
| 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 |
| Aug 13, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 7.43% | 2,000 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.40% | 50 |
| Aug 11, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | - | 50 |
| Aug 8, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -0.99% | 607 |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | 24,900 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.98% | 24,900 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 16,398 |
| Aug 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 9.05% | 16,398 |
| Aug 1, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.76% | 100 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | 1,000 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.83% | 1,000 |
| Jul 29, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | 6.43% | 1,000 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.40% | 100 |
| Jul 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 100 |
| Jul 24, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | 3.48% | 100 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 300 |
| Jul 22, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.41% | 300 |