Avingtrans plc (FRA:DZR)
Germany · Delayed Price · Currency is EUR 8.15
-0.05 (-0.61%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:DZR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Aug 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Aug 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Aug 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Aug 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Aug 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Aug 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Aug 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Aug 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Aug 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Aug 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Aug 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jul 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jul 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jul 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jul 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Jul 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jul 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | - |
| Jul 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Jul 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jul 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 6.29% | - |
| Jul 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jul 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jul 3, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jul 2, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jul 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | - |
| Jun 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Jun 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| 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 | - | - |