Avantium N.V. (LON:0RNP)
London · Delayed Price · Currency is GBP · Price in EUR 7.07
-0.10 (-1.39%)
Aug 12, 2026, 4:25 PM GMT
LON:0RNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.10 | 7.17 | 7.06 | 7.17 | 7.17 | 2.02% | 1,299 |
| Aug 10, 2026 | 7.07 | 7.13 | 7.02 | 7.03 | 7.03 | 0.84% | 1,157 |
| Aug 7, 2026 | 7.04 | 7.08 | 6.93 | 6.97 | 6.97 | -0.71% | 683 |
| Aug 6, 2026 | 6.88 | 7.07 | 6.85 | 7.02 | 7.02 | 2.33% | 4,103 |
| Aug 5, 2026 | 6.85 | 6.90 | 6.80 | 6.86 | 6.86 | 1.03% | 1,016 |
| Aug 4, 2026 | 6.70 | 6.86 | 6.70 | 6.79 | 6.79 | 1.65% | 422 |
| Aug 3, 2026 | 6.65 | 6.68 | 6.53 | 6.68 | 6.68 | 1.37% | 13,893 |
| Jul 31, 2026 | 6.53 | 6.62 | 6.53 | 6.59 | 6.59 | 0.46% | 688 |
| Jul 30, 2026 | 6.58 | 6.58 | 6.43 | 6.56 | 6.56 | 1.16% | 4,332 |
| Jul 29, 2026 | 6.50 | 6.57 | 6.46 | 6.49 | 6.49 | 0.08% | 91 |
| Jul 28, 2026 | 6.55 | 6.58 | 6.41 | 6.48 | 6.48 | -0.46% | 487 |
| Jul 27, 2026 | 6.70 | 6.72 | 6.49 | 6.51 | 6.51 | -1.96% | 996 |
| Jul 24, 2026 | 6.65 | 6.68 | 6.52 | 6.64 | 6.64 | -0.24% | 2,078 |
| Jul 23, 2026 | 7.15 | 7.15 | 6.66 | 6.66 | 6.66 | -6.78% | 1,337 |
| Jul 22, 2026 | 7.10 | 7.18 | 7.06 | 7.14 | 7.14 | 0.71% | 853 |
| Jul 21, 2026 | 7.03 | 7.10 | 6.90 | 7.09 | 7.09 | 2.09% | 120 |
| Jul 20, 2026 | 6.95 | 7.03 | 6.93 | 6.95 | 6.95 | -0.79% | 401 |
| Jul 17, 2026 | 7.25 | 7.25 | 6.94 | 7.00 | 7.00 | -2.37% | 1,378 |
| Jul 16, 2026 | 7.39 | 7.39 | 7.13 | 7.17 | 7.17 | -1.38% | 203 |
| Jul 15, 2026 | 7.17 | 7.28 | 7.14 | 7.27 | 7.27 | 1.82% | 60 |
| Jul 14, 2026 | 7.15 | 7.16 | 7.06 | 7.14 | 7.14 | 0.85% | 1,693 |
| Jul 13, 2026 | 7.00 | 7.12 | 7.00 | 7.08 | 7.08 | 0.14% | 2,291 |
| Jul 10, 2026 | 7.00 | 7.09 | 6.95 | 7.07 | 7.07 | -0.70% | 1,615 |
| Jul 9, 2026 | 7.15 | 7.15 | 7.05 | 7.12 | 7.12 | 1.14% | 22 |
| Jul 8, 2026 | 7.17 | 7.17 | 7.04 | 7.04 | 7.04 | -1.12% | 744 |
| Jul 7, 2026 | 7.35 | 7.35 | 7.09 | 7.12 | 7.12 | -2.73% | 44 |
| Jul 6, 2026 | 7.50 | 7.50 | 7.29 | 7.32 | 7.32 | -0.54% | 1,900 |
| Jul 3, 2026 | 7.35 | 7.38 | 7.28 | 7.36 | 7.36 | 1.10% | 522 |
| Jul 2, 2026 | 7.34 | 7.34 | 7.22 | 7.28 | 7.28 | -0.68% | 1,742 |
| Jul 1, 2026 | 7.25 | 7.42 | 7.15 | 7.33 | 7.33 | 1.52% | 2,687 |
| Jun 30, 2026 | 7.55 | 7.55 | 7.12 | 7.22 | 7.22 | -2.83% | 315 |
| Jun 29, 2026 | 7.67 | 7.67 | 7.39 | 7.43 | 7.43 | -1.98% | 558 |
| Jun 26, 2026 | 7.70 | 7.70 | 7.49 | 7.58 | 7.58 | -2.57% | 267 |
| Jun 25, 2026 | 7.74 | 7.84 | 7.70 | 7.78 | 7.78 | - | 1,886 |
| Jun 24, 2026 | 7.90 | 7.90 | 7.72 | 7.78 | 7.78 | -0.64% | 1,121 |
| Jun 23, 2026 | 7.80 | 7.84 | 7.72 | 7.83 | 7.83 | -0.76% | 23 |
| Jun 22, 2026 | 8.10 | 8.12 | 7.85 | 7.89 | 7.89 | -2.47% | 2,318 |
| Jun 19, 2026 | 7.95 | 8.12 | 7.93 | 8.09 | 8.09 | 1.25% | 99 |
| Jun 18, 2026 | 7.95 | 7.99 | 7.85 | 7.99 | 7.99 | 1.27% | 1,132 |
| Jun 17, 2026 | 7.71 | 8.12 | 7.71 | 7.89 | 7.89 | 4.37% | 283 |
| Jun 16, 2026 | 7.62 | 7.68 | 7.54 | 7.56 | 7.56 | -0.26% | 2,733 |
| Jun 15, 2026 | 8.07 | 8.07 | 7.55 | 7.58 | 7.58 | -2.19% | 1,981 |
| Jun 12, 2026 | 7.41 | 7.80 | 7.41 | 7.75 | 7.75 | 5.16% | 1,003 |
| Jun 11, 2026 | 7.50 | 7.52 | 7.17 | 7.37 | 7.37 | -3.15% | 3,072 |
| Jun 10, 2026 | 8.38 | 8.40 | 7.57 | 7.61 | 7.61 | -9.40% | 8,633 |
| Jun 9, 2026 | 8.79 | 8.79 | 8.40 | 8.40 | 8.40 | -4.11% | 3,127 |
| Jun 8, 2026 | 8.80 | 8.84 | 8.68 | 8.76 | 8.76 | -1.13% | 909 |
| Jun 5, 2026 | 9.30 | 9.30 | 8.77 | 8.86 | 8.86 | -3.90% | 197 |
| Jun 4, 2026 | 9.27 | 9.32 | 9.00 | 9.22 | 9.22 | 1.65% | 2,125 |
| Jun 3, 2026 | 9.18 | 9.30 | 9.07 | 9.07 | 9.07 | -0.87% | 495 |