Avalon Advanced Materials Inc. (FRA:OU5)
Germany · Delayed Price · Currency is EUR 3.330
-0.140 (-4.03%)
At close: Oct 26, 2026
FRA:OU5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.03% | - |
| Oct 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.06% | - |
| Oct 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.61% | - |
| Oct 21, 2026 | 3.67 | 3.68 | 3.66 | 3.68 | 3.68 | 6.05% | 469 |
| Oct 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.67% | - |
| Oct 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Oct 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.62% | - |
| Oct 15, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.89% | - |
| Oct 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.85% | - |
| Oct 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% | 1 |
| Oct 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.57% | - |
| Oct 9, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 1.55% | 255 |
| Oct 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Oct 7, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | - |
| Oct 6, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -5.41% | - |
| Oct 5, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.26% | - |
| Oct 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Oct 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | - |
| Sep 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -7.36% | - |
| Sep 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -5.64% | - |
| Sep 28, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.28% | - |
| Sep 25, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -9.14% | - |
| Sep 24, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.65% | - |
| Sep 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.13% | - |
| Sep 22, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.85% | - |
| Sep 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.79% | - |
| Sep 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.01% | - |
| Sep 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.74% | - |
| Sep 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Sep 15, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | -0.65% | 111 |
| Sep 14, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -5.51% | - |
| Sep 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.30% | 18 |
| Sep 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.44% | - |
| Sep 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -5.45% | - |
| Sep 8, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% | - |
| Sep 7, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.66% | - |
| Sep 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | - |
| Sep 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.21% | - |
| Sep 1, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -12.30% | - |
| Aug 31, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.64% | - |
| Aug 28, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 8.36% | 200 |
| Aug 27, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.14% | - |
| Aug 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 18.07% | - |
| Aug 25, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -3.84% | 200 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -5.89% | - |
| Aug 21, 2026 | 6.94 | 8.12 | 5.26 | 5.26 | 5.26 | 46.52% | 850 |
| Aug 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.84% | 5 |
| Aug 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Aug 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.72% | 2 |