Avingtrans plc (FRA:DZR)
Germany · Delayed Price · Currency is EUR 6.20
+0.10 (1.64%)
At close: Mar 27, 2026
FRA:DZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Mar 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | - |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Mar 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Mar 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Mar 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Mar 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Mar 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -8.40% | - |
| Mar 13, 2026 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 4.80% | 2 |
| Mar 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Mar 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Mar 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Mar 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Mar 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Mar 4, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -4.76% | 109 |
| Mar 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Mar 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Feb 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Feb 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Feb 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Feb 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Feb 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Feb 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Feb 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Feb 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Feb 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Feb 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | - |
| Feb 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jan 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jan 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.20% | - |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Jan 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Jan 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Jan 20, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 20 |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |