Avingtrans plc (FRA:DZR)
Germany · Delayed Price · Currency is EUR 5.35
+0.10 (1.90%)
At close: Dec 19, 2025
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Dec 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Dec 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Nov 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Nov 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Nov 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Nov 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Nov 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 9.71% | - |
| Nov 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -2.80% | - |
| Nov 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | - | - |
| Nov 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 2.88% | - |
| Oct 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -0.95% | - |
| Oct 30, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.22 | 0.96% | - |
| Oct 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -0.95% | - |
| Oct 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | -1.87% | - |
| Oct 27, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.31 | 1.90% | - |
| Oct 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | - |
| Oct 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | 0.96% | - |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | - | - |
| Oct 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -3.70% | - |
| Oct 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | - |
| Oct 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | - |
| Oct 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | -1.82% | - |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |