Avantium N.V. (LON:0RNP)
London · Delayed Price · Currency is GBP · Price in EUR 6.16
+0.08 (1.25%)
At close: Nov 4, 2025
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.30 | 7.35 | 7.10 | 7.12 | 7.12 | -2.88% | 14,402 |
| Oct 9, 2025 | 7.50 | 7.50 | 7.30 | 7.33 | 7.33 | -1.33% | 1,152 |
| Oct 8, 2025 | 7.45 | 7.48 | 7.41 | 7.43 | 7.43 | -0.39% | 6,549 |
| Oct 7, 2025 | 7.48 | 7.54 | 7.43 | 7.46 | 7.46 | -0.82% | 2,934 |
| Oct 6, 2025 | 7.65 | 7.70 | 7.47 | 7.52 | 7.52 | -1.40% | 8,966 |
| Oct 3, 2025 | 7.82 | 7.90 | 7.63 | 7.63 | 7.63 | -1.57% | 1,883 |
| Oct 2, 2025 | 7.85 | 7.98 | 7.72 | 7.75 | 7.75 | -0.64% | 3,154 |
| Oct 1, 2025 | 7.60 | 7.89 | 7.60 | 7.80 | 7.80 | 3.17% | 10,726 |
| Sep 30, 2025 | 7.40 | 7.56 | 7.36 | 7.56 | 7.56 | 2.72% | 20,120 |
| Sep 29, 2025 | 7.43 | 7.49 | 7.31 | 7.36 | 7.36 | 1.17% | 3,755 |
| Sep 26, 2025 | 7.46 | 7.46 | 7.20 | 7.28 | 7.28 | -2.02% | 3,719 |
| Sep 25, 2025 | 7.71 | 7.77 | 7.37 | 7.43 | 7.43 | -2.81% | 15,075 |
| Sep 24, 2025 | 7.57 | 7.81 | 7.41 | 7.64 | 7.64 | 1.73% | 15,190 |
| Sep 23, 2025 | 7.75 | 7.86 | 7.51 | 7.51 | 7.51 | 1.27% | 8,013 |
| Sep 22, 2025 | 7.70 | 7.89 | 7.35 | 7.42 | 7.42 | -1.77% | 1,638 |
| Sep 19, 2025 | 7.55 | 7.90 | 7.45 | 7.55 | 7.55 | 2.00% | 12,351 |
| Sep 18, 2025 | 7.05 | 7.84 | 6.90 | 7.40 | 7.40 | -8.62% | 6,388 |
| Sep 17, 2025 | 8.65 | 8.73 | 7.95 | 8.10 | 8.10 | -8.03% | 2,699 |
| Sep 16, 2025 | 8.78 | 9.09 | 8.30 | 8.81 | 8.81 | 0.19% | 1,737 |
| Sep 15, 2025 | 10.15 | 10.34 | 8.76 | 8.79 | 8.79 | -18.03% | 26,106 |
| Sep 12, 2025 | 9.65 | 11.38 | 9.38 | 10.72 | 10.72 | 19.89% | 7,735 |
| Sep 11, 2025 | 9.20 | 9.22 | 8.79 | 8.95 | 8.95 | -1.71% | 228 |
| Sep 10, 2025 | 8.73 | 9.43 | 8.62 | 9.10 | 9.10 | 6.68% | 8,118 |
| Sep 9, 2025 | 8.90 | 8.90 | 8.30 | 8.53 | 8.53 | -5.22% | 985 |
| Sep 8, 2025 | 9.78 | 9.78 | 8.92 | 9.00 | 9.00 | -10.19% | 2,082 |
| Sep 5, 2025 | 9.45 | 11.98 | 9.25 | 10.02 | 10.02 | -23.37% | 6,377 |
| Sep 4, 2025 | 13.99 | 14.07 | 12.48 | 13.08 | 8.63 | -7.71% | 2,100 |
| Sep 3, 2025 | 13.90 | 14.17 | 13.90 | 14.17 | 9.36 | 3.57% | 119 |
| Sep 2, 2025 | 14.26 | 14.26 | 13.68 | 13.68 | 9.03 | -3.27% | 720 |
| Sep 1, 2025 | 14.00 | 14.66 | 14.00 | 14.14 | 9.34 | 1.53% | 215 |
| Aug 29, 2025 | 14.00 | 14.45 | 13.76 | 13.93 | 9.20 | 6.75% | 1,777 |
| Aug 28, 2025 | 13.20 | 13.20 | 12.86 | 13.05 | 8.62 | -1.49% | 414 |
| Aug 27, 2025 | 13.32 | 13.32 | 13.06 | 13.25 | 8.75 | -0.60% | 19 |