Avingtrans plc (FRA:DZR)
Germany · Delayed Price · Currency is EUR 5.05
+0.09 (1.81%)
At close: Sep 9, 2025
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.81% | 20 |
| Sep 8, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | -1.78% | 20 |
| Sep 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 20 |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | 20 |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2.00% | 20 |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 20 |
| Sep 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 0.81% | 20 |
| Aug 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2.06% | 20 |
| Aug 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -0.41% | 20 |
| Aug 27, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.41% | 20 |
| Aug 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 0.41% | - |
| Aug 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.41% | - |
| Aug 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 20 |
| Aug 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 20 |
| Aug 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 20 |
| Aug 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 20 |
| Aug 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 20 |
| Aug 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -1.22% | 20 |
| Aug 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.41% | 20 |
| Aug 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 20 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1.66% | 20 |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | - | 20 |
| Aug 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 2.99% | 20 |
| Aug 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1.30% | 20 |
| Aug 6, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | - | 2.21% | 20 |
| Aug 5, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | - | 0.44% | 20 |
| Aug 4, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | - | -4.66% | 20 |
| Aug 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 2.16% | 20 |
| Jul 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 0.43% | - |
| Jul 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 20 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1.77% | 20 |
| Jul 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -1.31% | 20 |
| Jul 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 1.33% | 20 |
| Jul 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -1.74% | - |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 20 |
| Jul 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jul 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -1.29% | 20 |
| Jul 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1.30% | 20 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 20 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 0.44% | 20 |
| Jul 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -0.43% | 20 |
| Jul 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.43% | 20 |
| Jul 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | - | 20 |
| Jul 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1.32% | 20 |
| Jul 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | - |
| Jul 8, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | - | -0.87% | 20 |
| Jul 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.43% | 20 |
| Jul 4, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1.76% | 20 |
| Jul 3, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | - | -2.16% | - |
| Jul 2, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -0.43% | - |