Avingtrans plc (FRA:DZR)
Germany · Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
At close: Sep 26, 2025
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Aug 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.99% | - |
| Aug 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Aug 6, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | 2.21% | - |
| Aug 5, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Aug 4, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -4.66% | - |
| Aug 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | - |
| Jul 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Jul 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Jul 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Jul 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Jul 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |