Avingtrans plc (FRA:DZR)
Germany · Delayed Price · Currency is EUR 8.85
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 AM CEST
FRA:DZR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | - | 220 |
| Oct 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Oct 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.84% | - |
| Oct 16, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 5.68% | 31 |
| Oct 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Oct 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 13, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Oct 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Oct 9, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | - |
| Oct 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.01% | - |
| Oct 6, 2026 | 8.60 | 9.15 | 8.60 | 9.15 | 9.15 | 8.28% | 1,172 |
| Oct 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Oct 2, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | -0.58% | - |
| Oct 1, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -1.15% | - |
| Sep 30, 2026 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | 6.10% | 2,097 |
| Sep 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 25, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | - |
| Sep 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Sep 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Sep 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 9, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Sep 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Sep 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Sep 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Sep 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Sep 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Sep 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.65% | - |
| Aug 31, 2026 | 8.35 | 8.85 | 8.35 | 8.85 | 8.85 | 5.99% | 156 |
| Aug 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Aug 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| 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% | - |