Avalon Advanced Materials Inc. (FRA:OU5)
Germany · Delayed Price · Currency is EUR 5.62
+0.86 (18.07%)
At close: Aug 26, 2026
FRA:OU5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 3.45 | 3.67 | 3.45 | 3.67 | 3.67 | 17.25% | 73 |
| Aug 14, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.28% | - |
| Aug 13, 2026 | 3.04 | 3.27 | 3.04 | 3.27 | 3.27 | 7.57% | 19 |
| Aug 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Aug 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Aug 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Aug 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | - |
| Aug 6, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 5.32% | 2 |
| Aug 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Aug 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.65% | - |
| Aug 3, 2026 | 2.90 | 3.01 | 2.90 | 3.01 | 3.01 | -0.99% | 500 |
| Jul 31, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -11.88% | - |
| Jul 30, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -9.45% | - |
| Jul 29, 2026 | 3.61 | 3.81 | 3.61 | 3.81 | 3.81 | 5.54% | 200 |
| Jul 28, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Jul 27, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Jul 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.84% | - |
| Jul 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -9.60% | 5 |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.86% | - |
| Jul 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | - |
| Jul 20, 2026 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | -10.07% | 2,533 |
| Jul 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 7.44% | 13 |
| Jul 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -9.45% | - |
| Jul 8, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 5.83% | - |
| Jul 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.44% | - |
| Jul 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -22.64% | - |
| Jul 3, 2026 | 4.28 | 5.72 | 4.28 | 5.72 | 5.72 | 16.91% | 222 |
| Jul 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.49% | - |
| Jul 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -31.28% | - |
| Jun 30, 2026 | 5.18 | 7.02 | 5.18 | 7.02 | 7.02 | 25.81% | 225 |
| Jun 29, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 3.33% | - |
| Jun 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.23% | - |
| Jun 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.31% | - |
| Jun 24, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jun 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.92% | - |
| Jun 22, 2026 | 5.58 | 5.62 | 5.58 | 5.62 | 5.62 | -2.50% | 16 |
| Jun 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 66 |
| Jun 18, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -11.11% | - |
| Jun 17, 2026 | 5.76 | 6.48 | 5.76 | 6.48 | 6.48 | 9.09% | 310 |
| Jun 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Jun 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Jun 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Jun 11, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3.13% | - |