Avingtrans plc (FRA:DZR)
Germany · Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
At close: Jun 26, 2026
FRA:DZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Jun 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Jun 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jun 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Jun 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Jun 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jun 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jun 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Jun 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jun 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Jun 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| 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% | - |