Avalon Advanced Materials Inc. (FRA:OU5A)
Germany · Delayed Price · Currency is EUR 0.0324
-0.0086 (-20.98%)
At close: Nov 28, 2025
Avalon Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 40,000 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | 2,000 |
| Nov 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.97% | 197,360 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.54% | - |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.54% | - |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.75% | - |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.95% | - |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -25.10% | - |
| Nov 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.35% | 8,000 |
| Nov 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.56% | 40,800 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.39% | - |
| Oct 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.00% | 20,500 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.27% | 9,000 |
| Oct 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -7.59% | 9,328 |
| Oct 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 23.93% | 1,000 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.40% | - |
| Oct 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -21.63% | 50,000 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.50% | 84,000 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.84% | 10,500 |
| Oct 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.27% | 11,000 |
| Oct 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -12.26% | 101,000 |
| Oct 15, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.01% | 148,150 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | -29.04% | 148,520 |
| Oct 13, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 27.78% | 415,928 |
| Oct 10, 2025 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | 125.00% | 100,000 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 78.57% | 22,000 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.67% | - |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.82% | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 74.26% | - |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.82% | 1,500 |
| Oct 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 60.44% | 1,000 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.14% | 3,000 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.00% | - |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | - |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.19% | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.88% | - |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.00% | 15,000 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |