Avingtrans plc (FRA:DZR)
Germany · Delayed Price · Currency is EUR 7.40
0.00 (0.00%)
At close: Jun 5, 2026
FRA:DZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jun 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Jun 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.59% | - |
| May 29, 2026 | 7.35 | 8.05 | 7.35 | 8.05 | 8.05 | 9.52% | 75 |
| May 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.36% | - |
| May 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | - | - |
| May 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | - | - |
| May 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | - | - |
| May 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | - | - |
| May 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | 0.68% | - |
| May 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | - | - |
| May 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 1.38% | - |
| May 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | -0.68% | - |
| May 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | -8.18% | - |
| May 14, 2026 | 7.30 | 7.95 | 7.30 | 7.95 | 7.93 | 9.66% | 95 |
| May 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | 1.40% | - |
| May 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | - | - |
| May 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | - | - |
| May 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 0.70% | - |
| May 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | - | - |
| May 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | - | - |
| May 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | - | - |
| May 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | 4.41% | - |
| Apr 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | - | - |
| Apr 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | -7.48% | - |
| Apr 28, 2026 | 6.85 | 7.35 | 6.85 | 7.35 | 7.33 | 8.09% | 2 |
| Apr 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | - | - |
| Apr 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | - | - |
| Apr 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | -7.48% | - |
| Apr 22, 2026 | 6.75 | 7.35 | 6.75 | 7.35 | 7.33 | 7.30% | 25 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | - | - |
| Apr 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | -1.44% | - |
| Apr 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | 8.59% | - |
| Apr 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.38 | 0.79% | - |
| Apr 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | 4.96% | - |
| Apr 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | 0.83% | - |
| Apr 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | -0.83% | - |
| Apr 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | - | - |
| Apr 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | 1.68% | - |
| Apr 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - | - |
| Apr 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - | - |
| Apr 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | 1.71% | - |
| Apr 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | -0.85% | - |
| Mar 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | -4.84% | - |
| Mar 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | - | - |
| Mar 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | 1.64% | - |
| Mar 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | 5.17% | - |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | -1.69% | - |