Avenir Telecom S.A. (LON:0DO7)
London · Delayed Price · Currency is GBP · Price in EUR 0.0350
0.00 (0.00%)
At close: Sep 12, 2025
Avenir Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.57% | 608 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.68% | 637 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.56% | 959 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.74% | 4,371 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.58% | 2,668 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.53% | 1,464 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.56% | 2,041 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.71% | 445 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.69% | 3,234 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.56% | 7,248 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.47% | 6,287 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.17% | 7,248 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.93% | 7 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.11% | 250 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.41% | 473 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.05% | 12,176 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.62% | 1,147 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 756 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 2,687 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.27% | 155 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.07% | 43,546 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.21% | 512 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.47% | 2,362 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.95% | 5,513 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.97% | 528 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.20% | 157 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.88% | 1,956 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 304 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | 195 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 2,806 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.37% | 3,668 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.11% | 169 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.57% | 29,499 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.58% | 1,794 |
| Apr 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.82% | 126,084 |
| Apr 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.63% | 69,158 |
| Apr 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 8.32% | 13,179 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.19% | 1,136 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.53% | 644 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -4.48% | 31,110 |
| Mar 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.62% | 79,088 |
| Mar 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.89% | 1,545 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.91% | 1,700 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 2.71% | 77,386 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 33.70% | 46,628 |