Avantium N.V. (LON:0RNP)
London · Delayed Price · Currency is GBP · Price in EUR 5.00
+0.05 (1.01%)
Sep 25, 2026, 4:29 PM GMT
LON:0RNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | 1.01% | 236 |
| Sep 24, 2026 | 4.95 | 4.98 | 4.94 | 4.95 | 4.95 | -0.50% | 40 |
| Sep 23, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | -0.50% | 125 |
| Sep 22, 2026 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | 0.10% | 94 |
| Sep 21, 2026 | 5.01 | 5.01 | 4.96 | 5.00 | 5.00 | 0.71% | 322 |
| Sep 18, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | - | 11 |
| Sep 17, 2026 | 4.92 | 4.99 | 4.91 | 4.96 | 4.96 | 1.02% | 125 |
| Sep 16, 2026 | 4.95 | 5.00 | 4.90 | 4.91 | 4.91 | -0.61% | 42 |
| Sep 15, 2026 | 4.92 | 5.00 | 4.92 | 4.94 | 4.94 | 2.49% | 1,105 |
| Sep 14, 2026 | 4.95 | 4.95 | 4.82 | 4.82 | 4.82 | -2.63% | 157 |
| Sep 11, 2026 | 5.03 | 5.03 | 4.94 | 4.95 | 4.95 | -1.98% | 48 |
| Sep 10, 2026 | 5.08 | 5.10 | 5.01 | 5.05 | 5.05 | -1.17% | 1,335 |
| Sep 9, 2026 | 5.32 | 5.32 | 5.10 | 5.11 | 5.11 | -1.54% | 1,705 |
| Sep 8, 2026 | 5.19 | 5.19 | 5.15 | 5.19 | 5.19 | 0.19% | 305 |
| Sep 7, 2026 | 5.15 | 5.35 | 5.15 | 5.18 | 5.18 | 4.65% | 7,005 |
| Sep 4, 2026 | 4.98 | 4.98 | 4.89 | 4.95 | 4.95 | 0.30% | 472 |
| Sep 3, 2026 | 4.88 | 4.97 | 4.88 | 4.94 | 4.94 | 1.75% | 300 |
| Sep 2, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 1.04% | 13 |
| Sep 1, 2026 | 4.98 | 4.98 | 4.78 | 4.80 | 4.80 | -2.54% | 1,913 |
| Aug 31, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -1.10% | 2,536 |
| Aug 28, 2026 | 4.95 | 5.04 | 4.94 | 4.98 | 4.98 | 1.22% | 997 |
| Aug 27, 2026 | 4.94 | 4.95 | 4.92 | 4.92 | 4.92 | 0.31% | 1,048 |
| Aug 26, 2026 | 4.90 | 4.96 | 4.88 | 4.91 | 4.91 | -0.71% | 1,044 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.87 | 4.94 | 4.94 | -1.40% | 2,697 |
| Aug 24, 2026 | 4.87 | 5.07 | 4.85 | 5.01 | 5.01 | 1.83% | 53,004 |
| Aug 21, 2026 | 5.31 | 5.39 | 4.86 | 4.92 | 4.92 | -9.56% | 33,506 |
| Aug 20, 2026 | 5.75 | 5.75 | 5.35 | 5.44 | 5.44 | -4.68% | 59,546 |
| Aug 19, 2026 | 5.40 | 6.00 | 5.37 | 5.71 | 5.71 | -19.62% | 32,826 |
| Aug 18, 2026 | 6.95 | 7.21 | 6.93 | 7.10 | 7.10 | 1.00% | 1,777 |
| Aug 17, 2026 | 7.10 | 7.12 | 6.99 | 7.03 | 7.03 | - | 4,418 |
| Aug 14, 2026 | 7.20 | 7.21 | 6.99 | 7.03 | 7.03 | -1.40% | 11,678 |
| Aug 13, 2026 | 7.12 | 7.16 | 7.05 | 7.13 | 7.13 | 0.85% | 895 |
| Aug 12, 2026 | 7.20 | 7.22 | 7.04 | 7.07 | 7.07 | -1.39% | 2,793 |
| 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% | 1,159 |
| 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% | 854 |
| 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 |