Avantium N.V. (LON:0RNP)
London · Delayed Price · Currency is GBP · Price in EUR 8.10
-0.71 (-8.03%)
At close: Sep 17, 2025
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 13.40 | 13.40 | 13.20 | 13.33 | 8.80 | -1.26% | 391 |
| Aug 25, 2025 | 13.52 | 13.56 | 13.45 | 13.50 | 8.91 | 0.16% | 271 |
| Aug 22, 2025 | 13.04 | 13.62 | 13.04 | 13.48 | 8.90 | 3.68% | 48 |
| Aug 21, 2025 | 12.96 | 13.00 | 12.90 | 13.00 | 8.58 | 1.55% | 4 |
| Aug 20, 2025 | 12.84 | 12.84 | 12.80 | 12.80 | 8.45 | 0.25% | 4 |
| Aug 19, 2025 | 12.78 | 13.14 | 12.77 | 12.77 | 8.43 | 0.52% | 166 |
| Aug 18, 2025 | 12.86 | 12.99 | 12.70 | 12.70 | 8.39 | -1.66% | 72 |
| Aug 15, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 8.53 | 0.70% | 4 |
| Aug 14, 2025 | 13.18 | 13.18 | 12.64 | 12.83 | 8.47 | -3.35% | 84 |
| Aug 13, 2025 | 12.20 | 13.49 | 12.16 | 13.27 | 8.76 | -2.49% | 2,500 |
| Aug 12, 2025 | 14.12 | 14.12 | 13.61 | 13.61 | 8.99 | -3.01% | 187 |
| Aug 11, 2025 | 14.50 | 14.54 | 14.00 | 14.03 | 9.26 | -2.37% | 98 |
| Aug 8, 2025 | 14.28 | 14.37 | 14.22 | 14.37 | 9.49 | -0.19% | 132 |
| Aug 7, 2025 | 14.21 | 14.40 | 14.15 | 14.40 | 9.51 | 2.51% | 355 |
| Aug 6, 2025 | 14.08 | 14.08 | 13.60 | 14.05 | 9.28 | -2.71% | 101 |
| Aug 5, 2025 | 14.49 | 14.49 | 14.44 | 14.44 | 9.53 | 0.28% | 74 |
| Aug 4, 2025 | 13.86 | 14.40 | 13.86 | 14.40 | 9.51 | 3.36% | 326 |
| Aug 1, 2025 | 13.98 | 14.01 | 13.89 | 13.93 | 9.20 | -0.63% | 105 |
| Jul 31, 2025 | 14.00 | 14.02 | 14.00 | 14.02 | 9.26 | 1.14% | 1 |
| Jul 30, 2025 | 14.13 | 14.15 | 13.86 | 13.86 | 9.15 | -2.82% | 41 |
| Jul 29, 2025 | 14.29 | 14.34 | 14.24 | 14.26 | 9.42 | -0.38% | 168 |
| Jul 28, 2025 | 14.58 | 14.74 | 14.16 | 14.32 | 9.45 | -1.82% | 48 |
| Jul 25, 2025 | 15.12 | 15.12 | 14.58 | 14.58 | 9.63 | -3.42% | 238 |
| Jul 24, 2025 | 15.37 | 15.55 | 15.10 | 15.10 | 9.97 | -0.40% | 84 |
| Jul 23, 2025 | 15.03 | 15.23 | 15.03 | 15.16 | 10.01 | 0.15% | 80 |
| Jul 22, 2025 | 15.50 | 15.50 | 15.14 | 15.14 | 9.99 | -2.47% | 12 |
| Jul 21, 2025 | 15.10 | 15.80 | 15.06 | 15.52 | 10.25 | 1.92% | 4,202 |
| Jul 18, 2025 | 14.95 | 15.29 | 14.95 | 15.23 | 10.06 | 0.99% | 6 |
| Jul 17, 2025 | 14.89 | 15.13 | 14.86 | 15.08 | 9.96 | 1.24% | 58 |
| Jul 16, 2025 | 14.98 | 14.98 | 14.75 | 14.90 | 9.84 | -0.43% | 57 |
| Jul 15, 2025 | 14.74 | 14.96 | 14.64 | 14.96 | 9.88 | 2.99% | 974 |
| Jul 14, 2025 | 14.75 | 14.75 | 14.53 | 14.53 | 9.59 | -2.60% | 57 |
| Jul 11, 2025 | 14.93 | 14.93 | 14.88 | 14.91 | 9.85 | -0.67% | 51 |
| Jul 10, 2025 | 15.20 | 15.20 | 15.00 | 15.01 | 9.91 | -1.09% | 26 |