Avantium N.V. (LON:0RNP)
London · Delayed Price · Currency is GBP · Price in EUR 6.50
-0.15 (-2.26%)
Feb 12, 2026, 4:29 PM GMT
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.75 | 6.75 | 6.62 | 6.66 | - | 0.09% | 2,250 |
| Feb 11, 2026 | 6.92 | 6.92 | 6.64 | 6.65 | 6.65 | -3.39% | 959 |
| Feb 10, 2026 | 6.76 | 6.91 | 6.76 | 6.88 | 6.88 | 2.33% | 146 |
| Feb 9, 2026 | 6.59 | 6.74 | 6.59 | 6.73 | 6.73 | 3.64% | 1,310 |
| Feb 6, 2026 | 6.50 | 6.52 | 6.41 | 6.49 | 6.49 | -0.43% | 1,136 |
| Feb 5, 2026 | 6.55 | 6.58 | 6.51 | 6.52 | 6.52 | -1.06% | 166 |
| Feb 4, 2026 | 6.44 | 6.59 | 6.34 | 6.59 | 6.59 | 2.22% | 311 |
| Feb 3, 2026 | 6.53 | 6.60 | 6.45 | 6.45 | 6.45 | -0.39% | 119 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.41 | 6.47 | 6.47 | -2.35% | 954 |
| Jan 30, 2026 | 6.59 | 6.70 | 6.59 | 6.63 | 6.63 | 0.55% | 218 |
| Jan 29, 2026 | 6.68 | 6.70 | 6.57 | 6.59 | 6.59 | -0.45% | 2,506 |
| Jan 28, 2026 | 6.72 | 6.75 | 6.57 | 6.62 | 6.62 | -2.33% | 1,218 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.68 | 6.78 | 6.78 | -1.05% | 2,530 |
| Jan 26, 2026 | 6.74 | 6.98 | 6.71 | 6.85 | 6.85 | 3.01% | 3,432 |
| Jan 23, 2026 | 6.67 | 6.72 | 6.45 | 6.65 | 6.65 | -6.57% | 15,760 |
| Jan 22, 2026 | 7.00 | 7.16 | 6.99 | 7.12 | 7.12 | 2.80% | 509 |
| Jan 21, 2026 | 6.77 | 6.92 | 6.77 | 6.92 | 6.92 | 2.55% | 424 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.69 | 6.75 | 6.75 | -2.48% | 2,027 |
| Jan 19, 2026 | 7.06 | 7.08 | 6.80 | 6.92 | 6.92 | -2.75% | 2,688 |
| Jan 16, 2026 | 7.23 | 7.23 | 7.05 | 7.12 | 7.12 | -1.11% | 279 |
| Jan 15, 2026 | 7.20 | 7.32 | 7.12 | 7.20 | 7.20 | 4.20% | 2,857 |
| Jan 14, 2026 | 7.16 | 7.16 | 6.91 | 6.91 | 6.91 | -2.95% | 542 |
| Jan 13, 2026 | 7.23 | 7.23 | 7.12 | 7.12 | 7.12 | -0.97% | 539 |
| Jan 12, 2026 | 7.05 | 7.23 | 7.00 | 7.19 | 7.19 | 3.41% | 1,758 |
| Jan 9, 2026 | 6.91 | 6.99 | 6.85 | 6.95 | 6.95 | 0.75% | 2,139 |
| Jan 8, 2026 | 7.05 | 7.06 | 6.90 | 6.90 | 6.90 | -1.83% | 81 |
| Jan 7, 2026 | 7.12 | 7.13 | 6.97 | 7.03 | 7.03 | -0.85% | 847 |
| Jan 6, 2026 | 7.21 | 7.21 | 7.05 | 7.09 | 7.09 | -1.32% | 1,286 |
| Jan 5, 2026 | 7.14 | 7.19 | 6.98 | 7.19 | 7.19 | 2.06% | 1,868 |
| Jan 2, 2026 | 6.90 | 7.20 | 6.90 | 7.04 | 7.04 | 2.47% | 2,924 |
| Dec 31, 2025 | 6.80 | 6.87 | 6.75 | 6.87 | 6.87 | 0.70% | 249 |
| Dec 30, 2025 | 6.70 | 6.87 | 6.67 | 6.82 | 6.82 | 2.71% | 1,613 |
| Dec 29, 2025 | 6.62 | 6.74 | 6.57 | 6.64 | 6.64 | 1.62% | 3,402 |
| Dec 24, 2025 | 6.62 | 6.62 | 6.54 | 6.54 | 6.54 | -0.82% | 1,751 |
| Dec 23, 2025 | 6.69 | 6.69 | 6.54 | 6.59 | 6.59 | -0.74% | 2,073 |
| Dec 22, 2025 | 6.56 | 6.66 | 6.56 | 6.64 | 6.64 | 1.65% | 2,041 |
| 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 |