Avantium N.V. (LON:0RNP)
London · Delayed Price · Currency is GBP · Price in EUR 6.53
-0.05 (-0.74%)
At close: Dec 19, 2025
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.60 | 6.61 | 6.53 | 6.53 | 6.53 | -0.74% | 460 |
| Dec 18, 2025 | 6.38 | 6.58 | 6.35 | 6.58 | 6.58 | 3.20% | 782 |
| Dec 17, 2025 | 6.42 | 6.42 | 6.34 | 6.38 | 6.38 | -0.69% | 207 |
| Dec 16, 2025 | 6.64 | 6.64 | 6.40 | 6.42 | 6.42 | -2.58% | 559 |
| Dec 15, 2025 | 6.63 | 6.63 | 6.51 | 6.59 | 6.59 | 0.24% | 1,309 |
| Dec 12, 2025 | 6.60 | 6.72 | 6.57 | 6.57 | 6.57 | 0.11% | 320 |
| Dec 11, 2025 | 6.51 | 6.63 | 6.51 | 6.57 | 6.57 | 0.80% | 409 |
| Dec 10, 2025 | 6.65 | 6.68 | 6.51 | 6.52 | 6.52 | -2.62% | 3,926 |
| Dec 9, 2025 | 6.85 | 6.85 | 6.63 | 6.69 | 6.69 | -1.47% | 1,241 |
| Dec 8, 2025 | 6.85 | 6.93 | 6.74 | 6.79 | 6.79 | -0.44% | 741 |
| Dec 5, 2025 | 6.79 | 6.82 | 6.70 | 6.82 | 6.82 | 2.07% | 184 |
| Dec 4, 2025 | 6.96 | 6.96 | 6.59 | 6.68 | 6.68 | -2.79% | 552 |
| Dec 3, 2025 | 7.12 | 7.12 | 6.83 | 6.87 | 6.87 | -2.70% | 622 |
| Dec 2, 2025 | 7.08 | 7.11 | 7.02 | 7.07 | 7.07 | 0.14% | 546 |
| Dec 1, 2025 | 7.23 | 7.30 | 6.91 | 7.06 | 7.06 | -2.86% | 2,201 |
| Nov 28, 2025 | 6.64 | 7.34 | 6.64 | 7.26 | 7.26 | 10.05% | 12,487 |
| Nov 27, 2025 | 6.44 | 6.62 | 6.43 | 6.60 | 6.60 | 3.59% | 5,472 |
| Nov 26, 2025 | 6.41 | 6.45 | 6.33 | 6.37 | 6.37 | -0.42% | 620 |
| Nov 25, 2025 | 6.25 | 6.40 | 6.19 | 6.40 | 6.40 | 2.70% | 1,761 |
| Nov 24, 2025 | 6.15 | 6.23 | 6.15 | 6.23 | 6.23 | 2.08% | 4,816 |
| Nov 21, 2025 | 6.19 | 6.22 | 6.09 | 6.10 | 6.10 | -2.43% | 1,190 |
| Nov 20, 2025 | 6.26 | 6.30 | 6.20 | 6.26 | 6.26 | 0.56% | 1,620 |
| Nov 19, 2025 | 6.29 | 6.30 | 6.22 | 6.22 | 6.22 | -0.48% | 26 |
| Nov 18, 2025 | 6.23 | 6.31 | 6.15 | 6.25 | 6.25 | -1.26% | 488 |
| Nov 17, 2025 | 6.36 | 6.36 | 6.25 | 6.33 | 6.33 | -0.53% | 1,032 |
| Nov 14, 2025 | 6.48 | 6.48 | 6.28 | 6.36 | 6.36 | -2.24% | 346 |
| Nov 13, 2025 | 6.51 | 6.60 | 6.48 | 6.51 | 6.51 | -0.73% | 678 |
| Nov 12, 2025 | 6.81 | 6.81 | 6.48 | 6.56 | 6.56 | -2.69% | 3,609 |
| Nov 11, 2025 | 6.52 | 6.74 | 6.40 | 6.74 | 6.74 | 7.46% | 10,111 |
| Nov 10, 2025 | 6.25 | 6.40 | 6.24 | 6.27 | 6.27 | 2.62% | 1,269 |
| Nov 7, 2025 | 6.16 | 6.18 | 6.05 | 6.11 | 6.11 | 0.23% | 4,032 |
| Nov 6, 2025 | 5.99 | 6.19 | 5.95 | 6.10 | 6.10 | 1.62% | 2,272 |
| Nov 5, 2025 | 6.11 | 6.11 | 5.89 | 6.00 | 6.00 | -2.58% | 1,332 |
| Nov 4, 2025 | 6.15 | 6.29 | 6.11 | 6.16 | 6.16 | 1.25% | 5,379 |
| Nov 3, 2025 | 6.26 | 6.29 | 6.08 | 6.08 | 6.08 | -3.14% | 885 |
| Oct 31, 2025 | 6.30 | 6.39 | 6.26 | 6.28 | 6.28 | -1.37% | 4,639 |
| Oct 30, 2025 | 6.30 | 6.40 | 6.26 | 6.37 | 6.37 | 0.11% | 2,333 |
| Oct 29, 2025 | 6.43 | 6.47 | 6.35 | 6.36 | 6.36 | -0.86% | 2,829 |
| Oct 28, 2025 | 6.39 | 6.45 | 6.35 | 6.42 | 6.42 | 0.17% | 3,582 |
| Oct 27, 2025 | 6.47 | 6.51 | 6.30 | 6.40 | 6.40 | -1.63% | 5,117 |
| Oct 24, 2025 | 6.45 | 6.56 | 6.40 | 6.51 | 6.51 | 1.54% | 564 |
| Oct 23, 2025 | 6.38 | 6.51 | 6.36 | 6.41 | 6.41 | -0.12% | 523 |
| Oct 22, 2025 | 6.45 | 6.55 | 6.38 | 6.42 | 6.42 | -0.77% | 995 |
| Oct 21, 2025 | 6.59 | 6.62 | 6.45 | 6.47 | 6.47 | -1.09% | 2,209 |
| Oct 20, 2025 | 6.75 | 6.82 | 6.51 | 6.54 | 6.54 | -2.58% | 1,159 |
| Oct 17, 2025 | 6.77 | 6.78 | 6.62 | 6.71 | 6.71 | -0.99% | 1,637 |
| Oct 16, 2025 | 7.10 | 7.10 | 6.70 | 6.78 | 6.78 | -4.24% | 1,332 |
| Oct 15, 2025 | 7.15 | 7.18 | 7.04 | 7.08 | 7.08 | -0.07% | 397 |
| Oct 14, 2025 | 7.10 | 7.10 | 7.02 | 7.09 | 7.09 | -0.74% | 1,045 |
| Oct 13, 2025 | 7.19 | 7.19 | 7.06 | 7.14 | 7.14 | 0.25% | 559 |