Avantium N.V. (LON:0RNP)
London · Delayed Price · Currency is GBP · Price in EUR 9.15
+0.49 (5.66%)
At close: Jun 2, 2026
LON:0RNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.18 | 9.30 | 9.13 | 9.13 | - | -0.22% | 468 |
| Jun 2, 2026 | 8.67 | 9.16 | 8.65 | 9.15 | 9.15 | 5.66% | 1,307 |
| Jun 1, 2026 | 8.75 | 8.77 | 8.49 | 8.66 | 8.66 | - | 883 |
| May 29, 2026 | 8.80 | 8.80 | 8.58 | 8.66 | 8.66 | -0.46% | 1,049 |
| May 28, 2026 | 8.70 | 8.85 | 8.68 | 8.70 | 8.70 | -3.01% | 240 |
| May 27, 2026 | 9.61 | 9.61 | 8.85 | 8.97 | 8.97 | -3.44% | 968 |
| May 26, 2026 | 9.56 | 9.64 | 9.23 | 9.29 | 9.29 | -2.72% | 1,602 |
| May 25, 2026 | 9.30 | 9.63 | 9.20 | 9.55 | 9.55 | 3.47% | 3,935 |
| May 22, 2026 | 9.30 | 9.54 | 9.21 | 9.23 | 9.23 | 1.65% | 9,495 |
| May 21, 2026 | 8.40 | 9.16 | 8.40 | 9.08 | 9.08 | 8.74% | 2,864 |
| May 20, 2026 | 8.35 | 8.35 | 8.20 | 8.35 | 8.35 | 1.33% | 559 |
| May 19, 2026 | 8.23 | 8.28 | 8.16 | 8.24 | 8.24 | 0.24% | 170 |
| May 18, 2026 | 8.04 | 8.40 | 8.04 | 8.22 | 8.22 | 1.73% | 1,076 |
| May 15, 2026 | 7.99 | 8.15 | 7.89 | 8.08 | 8.08 | 0.69% | 658 |
| May 14, 2026 | 8.10 | 8.10 | 7.92 | 8.03 | 8.03 | -0.31% | 2,193 |
| May 13, 2026 | 7.76 | 8.19 | 7.76 | 8.05 | 8.05 | 3.60% | 5,269 |
| May 12, 2026 | 7.88 | 7.98 | 7.77 | 7.77 | 7.77 | -2.14% | 916 |
| May 11, 2026 | 8.20 | 8.20 | 7.86 | 7.94 | 7.94 | -2.46% | 7,252 |
| May 8, 2026 | 8.08 | 8.15 | 7.94 | 8.14 | 8.14 | 0.74% | 1,159 |
| May 7, 2026 | 8.84 | 8.95 | 8.08 | 8.08 | 8.08 | -9.21% | 2,759 |
| May 6, 2026 | 8.95 | 9.26 | 8.75 | 8.90 | 8.90 | 1.25% | 5,571 |
| May 5, 2026 | 8.92 | 9.00 | 8.40 | 8.79 | 8.79 | 0.80% | 10,730 |
| May 4, 2026 | 7.89 | 8.85 | 7.84 | 8.72 | 8.72 | 17.36% | 4,905 |
| Apr 30, 2026 | 7.22 | 7.43 | 7.22 | 7.43 | 7.43 | 2.62% | 59 |
| Apr 29, 2026 | 7.35 | 7.35 | 7.21 | 7.24 | 7.24 | -1.36% | 2,811 |
| Apr 28, 2026 | 7.41 | 7.46 | 7.34 | 7.34 | 7.34 | -0.81% | 429 |
| Apr 27, 2026 | 7.42 | 7.59 | 7.33 | 7.40 | 7.40 | 1.09% | 303 |
| Apr 24, 2026 | 7.38 | 7.46 | 7.26 | 7.32 | 7.32 | 0.41% | 773 |
| Apr 23, 2026 | 7.41 | 7.49 | 7.29 | 7.29 | 7.29 | -1.62% | 281 |
| Apr 22, 2026 | 7.34 | 7.59 | 7.34 | 7.41 | 7.41 | 2.63% | 819 |
| Apr 21, 2026 | 7.35 | 7.35 | 7.22 | 7.22 | 7.22 | -0.28% | 3,739 |
| Apr 20, 2026 | 7.70 | 7.80 | 7.24 | 7.24 | 7.24 | -6.22% | 1,889 |
| Apr 17, 2026 | 7.30 | 7.77 | 7.30 | 7.72 | 7.72 | 7.37% | 3,715 |
| Apr 16, 2026 | 7.17 | 7.19 | 7.14 | 7.19 | 7.19 | 0.98% | 39 |
| Apr 15, 2026 | 7.24 | 7.28 | 7.10 | 7.12 | 7.12 | -1.11% | 1,895 |
| Apr 14, 2026 | 6.92 | 7.52 | 6.92 | 7.20 | 7.20 | 5.11% | 5,673 |
| Apr 13, 2026 | 6.65 | 6.85 | 6.61 | 6.85 | 6.85 | 2.24% | 191 |
| Apr 10, 2026 | 6.70 | 6.76 | 6.67 | 6.70 | 6.70 | -0.30% | 3,967 |
| Apr 9, 2026 | 6.81 | 6.81 | 6.68 | 6.72 | 6.72 | -2.33% | 3,632 |
| Apr 8, 2026 | 6.93 | 6.94 | 6.82 | 6.88 | 6.88 | 3.15% | 804 |
| Apr 7, 2026 | 6.80 | 6.97 | 6.67 | 6.67 | 6.67 | -1.74% | 4,272 |
| Apr 2, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | 0.85% | 955 |
| Apr 1, 2026 | 6.65 | 6.75 | 6.65 | 6.73 | 6.73 | 1.14% | 642 |
| Mar 31, 2026 | 6.58 | 6.67 | 6.51 | 6.66 | 6.66 | 0.88% | 1,090 |
| Mar 30, 2026 | 6.50 | 6.60 | 6.47 | 6.60 | 6.60 | -0.18% | 150 |
| Mar 27, 2026 | 6.73 | 6.73 | 6.55 | 6.61 | 6.61 | -0.77% | 1,834 |
| Mar 26, 2026 | 6.72 | 6.75 | 6.65 | 6.66 | 6.66 | -0.15% | 290 |
| Mar 25, 2026 | 6.77 | 6.90 | 6.67 | 6.67 | 6.67 | -0.97% | 3,687 |
| Mar 24, 2026 | 6.62 | 6.81 | 6.62 | 6.74 | 6.74 | 1.52% | 6,627 |
| Mar 23, 2026 | 6.29 | 6.69 | 6.20 | 6.63 | 6.63 | 2.33% | 2,893 |