Avingtrans plc (FRA:DZR)
Germany · Delayed Price · Currency is EUR 5.25
0.00 (0.00%)
At close: Oct 23, 2025
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Oct 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Oct 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 2, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.83% | - |
| Sep 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Sep 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.94% | - |
| Sep 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 15, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 10, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Sep 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Sep 8, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Aug 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Aug 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Aug 27, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Aug 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Aug 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Aug 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |