Avenir Telecom S.A. (LON:0DO7)
London · Delayed Price · Currency is GBP · Price in EUR 0.0988
-0.0019 (-1.89%)
Mar 6, 2026, 12:28 PM GMT
Avenir Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.27% | 1,230 |
| Mar 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 13.15% | 44,401 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.71% | 2,474 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.76% | 6,294 |
| Feb 27, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 3.09% | 18,236 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.23% | 22,611 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,807 |
| Feb 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -8.19% | 11,633 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 402 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 22,780 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.96% | 482 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.96% | 58,522 |
| Feb 16, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 7.21% | 42,723 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.45% | 15,681 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.21% | 2,195 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.87% | 34,212 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.17% | 15,081 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,227 |
| Feb 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.85% | 30,345 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 18,648 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.18% | 60,751 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -7.95% | 272,455 |
| Feb 2, 2026 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 19.50% | 2,019,525 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -16.32% | 129,695 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -19.53% | 490,177 |
| Jan 28, 2026 | 0.12 | 0.16 | 0.11 | 0.15 | 0.15 | 52.78% | 846,939 |
| Jan 27, 2026 | 0.06 | 0.11 | 0.06 | 0.10 | 0.10 | 74.19% | 753,100 |
| Jan 26, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 54.14% | 145,696 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.74% | 54,824 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 564 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.62% | 2,668 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.42% | 243 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,000 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.41% | 2,124 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.14% | 2,993 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.57% | 245 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.12% | 245 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.49% | 243 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.15% | 264 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.87% | 1,659 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.21% | 3,091 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.54% | 14,335 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.11% | 713 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.63% | 2,015 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.79% | 16,356 |
| Oct 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.89% | 19,793 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.14% | 2,534 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 620 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 620 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 232 |