Avax S.A. (FRA:IJ6)
Germany · Delayed Price · Currency is EUR 3.210
-0.215 (-6.28%)
Last updated: Oct 23, 2026, 8:09 AM CEST
FRA:IJ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -6.28% | 1,510 |
| Oct 22, 2026 | 3.15 | 3.43 | 3.15 | 3.43 | 3.43 | 11.38% | 1,510 |
| Oct 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.99% | - |
| Oct 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -21.62% | - |
| Oct 19, 2026 | 3.78 | 3.91 | 3.30 | 3.89 | 3.89 | 15.97% | 3,350 |
| Oct 16, 2026 | 3.45 | 3.78 | 3.21 | 3.35 | 3.35 | 0.60% | 6,606 |
| Oct 15, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | 1,250 |
| Oct 14, 2026 | 3.15 | 3.49 | 3.15 | 3.34 | 3.34 | 5.36% | 1,293 |
| Oct 13, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Oct 12, 2026 | 3.07 | 3.17 | 3.07 | 3.17 | 3.17 | 5.32% | - |
| Oct 9, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.83% | - |
| Oct 8, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.80% | - |
| Oct 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.31% | - |
| Oct 6, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Oct 5, 2026 | 3.00 | 3.23 | 3.00 | 3.23 | 3.23 | 1.25% | - |
| Oct 2, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 0.95% | - |
| Oct 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Sep 30, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 10.00% | 10,000 |
| Sep 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 28, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 2.92% | - |
| Sep 25, 2026 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -2.35% | - |
| Sep 24, 2026 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -0.83% | - |
| Sep 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Sep 22, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | - |
| Sep 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 18, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 2.92% | - |
| Sep 17, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.18% | - |
| Sep 16, 2026 | 3.09 | 3.09 | 2.98 | 2.98 | 2.98 | -3.56% | - |
| Sep 15, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | - |
| Sep 14, 2026 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -2.24% | - |
| Sep 11, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -0.95% | - |
| Sep 10, 2026 | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -3.81% | - |
| Sep 9, 2026 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 0.77% | - |
| Sep 8, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | - |
| Sep 7, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Sep 4, 2026 | 3.17 | 3.27 | 3.17 | 3.27 | 3.27 | 5.31% | - |
| Sep 3, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.16% | - |
| Sep 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.72% | - |
| Sep 1, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 31, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -1.37% | - |
| Aug 28, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | 1.39% | - |
| Aug 27, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | 1.89% | - |
| 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% | - |