Avalon Advanced Materials Inc. (FRA:OU5A)
Germany · Delayed Price · Currency is EUR 0.0500
-0.0008 (-1.57%)
At close: Jan 30, 2026
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.57% | 3,000 |
| Jan 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.89% | 40,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.89% | - |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | - |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.40% | 6,000 |
| Jan 23, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.40% | 70,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.21% | - |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.42% | 4,152 |
| Jan 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.20% | 11,000 |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.17% | - |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.40% | - |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 21.95% | 1,350 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.21% | - |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.46% | - |
| Jan 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.50% | 17,300 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.07% | 15,000 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 14.00% | 65,000 |
| Jan 7, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 62.34% | 7,200 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.32% | - |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.92% | - |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | - |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.72% | - |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.32% | 11,220 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.50% | - |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.03% | 20,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.64% | - |
| Dec 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 1,500 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 22.64% | 125,659 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.47% | - |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.00% | - |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.22% | 25,000 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.85% | - |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.55% | - |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.82% | - |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.49% | 1,400 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 32.26% | 12,020 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.32% | - |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.98% | - |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.13% | 14,682 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.00% | 31,000 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | - |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.60% | - |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.61% | 12,000 |