Avax S.A. (FRA:IJ6)
Germany · Delayed Price · Currency is EUR 3.170
-0.005 (-0.16%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:IJ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.16% | - |
| Aug 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.94% | - |
| Aug 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Aug 21, 2026 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -1.08% | - |
| Aug 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.93% | - |
| Aug 19, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.61% | - |
| Aug 18, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Aug 17, 2026 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 0.60% | - |
| Aug 14, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 1.67% | - |
| Aug 13, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Aug 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.20% | - |
| Aug 11, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Aug 10, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 1.52% | - |
| Aug 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.24% | - |
| Aug 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.19% | - |
| Aug 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 4, 2026 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | 0.78% | - |
| Aug 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 31, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | - |
| Jul 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.45% | - |
| Jul 28, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 5.07% | - |
| Jul 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.23% | - |
| Jul 23, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -7.04% | - |
| Jul 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | - |
| Jul 21, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 4.54% | 1,000 |
| Jul 20, 2026 | 3.09 | 3.09 | 3.03 | 3.03 | 2.93 | -1.78% | - |
| Jul 17, 2026 | 3.15 | 3.15 | 3.09 | 3.09 | 2.99 | -5.08% | - |
| Jul 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.14 | -3.85% | - |
| Jul 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | 3.05% | - |
| Jul 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | - | - |
| Jul 13, 2026 | 3.37 | 3.37 | 3.28 | 3.28 | 3.17 | -2.67% | - |
| Jul 10, 2026 | 3.57 | 3.66 | 3.37 | 3.37 | 3.26 | -4.67% | 2,000 |
| Jul 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.42 | - | - |
| Jul 8, 2026 | 3.64 | 3.64 | 3.54 | 3.54 | 3.42 | -2.48% | - |
| Jul 7, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.51 | -1.63% | - |
| Jul 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.57 | - | - |
| Jul 3, 2026 | 3.53 | 3.69 | 3.53 | 3.69 | 3.57 | 10.00% | - |
| Jul 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.24 | 1.82% | - |
| Jul 1, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.18 | 0.15% | - |
| Jun 30, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.18 | - | - |
| Jun 29, 2026 | 3.24 | 3.29 | 3.24 | 3.29 | 3.18 | 1.55% | - |
| Jun 26, 2026 | 3.18 | 3.36 | 3.18 | 3.24 | 3.13 | 0.31% | 8,465 |
| Jun 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.12 | -0.31% | - |
| Jun 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.13 | -2.27% | - |
| Jun 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.20 | - | - |
| Jun 22, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.20 | 4.25% | - |
| Jun 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | - | - |
| Jun 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | - | - |