Avantium N.V. (AMS:AVTX)
Netherlands
· Delayed Price · Currency is EUR 7.26
-0.16 (-2.20%)
Sep 26, 2025, 5:35 PM CET
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.46 | 7.48 | 7.21 | 7.26 | 7.26 | -2.16% | 368,337 |
| Sep 25, 2025 | 7.77 | 7.77 | 7.35 | 7.42 | 7.42 | -4.13% | 738,237 |
| Sep 24, 2025 | 7.62 | 7.83 | 7.38 | 7.74 | 7.74 | 3.06% | 512,941 |
| Sep 23, 2025 | 7.75 | 7.90 | 7.51 | 7.51 | 7.51 | 0.27% | 860,040 |
| Sep 22, 2025 | 7.70 | 7.95 | 7.32 | 7.49 | 7.49 | -0.79% | 621,729 |
| Sep 19, 2025 | 7.52 | 7.90 | 7.39 | 7.55 | 7.55 | 2.03% | 932,593 |
| Sep 18, 2025 | 7.00 | 7.88 | 6.88 | 7.40 | 7.40 | -9.31% | 1,758,915 |
| Sep 17, 2025 | 8.73 | 8.73 | 7.89 | 8.16 | 8.16 | -6.74% | 732,793 |
| Sep 16, 2025 | 8.78 | 9.11 | 8.25 | 8.75 | 8.75 | -0.46% | 418,844 |
| Sep 15, 2025 | 10.27 | 10.34 | 8.72 | 8.79 | 8.79 | -12.88% | 1,132,726 |
| Sep 12, 2025 | 9.50 | 11.40 | 9.34 | 10.09 | 10.09 | 12.36% | 1,594,909 |
| Sep 11, 2025 | 9.20 | 9.23 | 8.74 | 8.98 | 8.98 | -2.50% | 275,201 |
| Sep 10, 2025 | 8.72 | 9.43 | 8.55 | 9.21 | 9.21 | 5.50% | 288,925 |
| Sep 9, 2025 | 8.86 | 8.97 | 8.20 | 8.73 | 8.73 | -3.00% | 426,714 |
| Sep 8, 2025 | 9.75 | 9.75 | 8.85 | 9.00 | 9.00 | -10.00% | 345,315 |
| Sep 5, 2025 | 9.20 | 12.22 | 8.55 | 10.00 | 10.00 | 15.87% | 649,637 |
| Sep 4, 2025 | 9.12 | 9.29 | 8.23 | 8.63 | 8.63 | -6.30% | 487,171 |
| Sep 3, 2025 | 9.20 | 9.41 | 9.18 | 9.21 | 9.21 | 1.43% | 91,456 |
| Sep 2, 2025 | 9.41 | 9.41 | 8.98 | 9.08 | 9.08 | -3.20% | 129,820 |
| Sep 1, 2025 | 9.24 | 9.72 | 9.19 | 9.38 | 9.38 | 2.29% | 238,265 |
| Aug 29, 2025 | 9.08 | 9.69 | 9.08 | 9.17 | 9.17 | 6.50% | 441,360 |
| Aug 28, 2025 | 8.68 | 8.71 | 8.47 | 8.61 | 8.61 | -0.92% | 44,411 |
| Aug 27, 2025 | 8.81 | 8.84 | 8.59 | 8.69 | 8.69 | -1.25% | 40,861 |
| Aug 26, 2025 | 8.85 | 8.86 | 8.67 | 8.80 | 8.80 | -0.90% | 48,657 |
| Aug 25, 2025 | 8.93 | 8.99 | 8.81 | 8.88 | 8.88 | -0.56% | 42,053 |
| Aug 22, 2025 | 8.56 | 9.06 | 8.53 | 8.93 | 8.93 | 4.08% | 141,148 |
| Aug 21, 2025 | 8.50 | 8.61 | 8.46 | 8.58 | 8.58 | 0.94% | 33,071 |
| Aug 20, 2025 | 8.45 | 8.52 | 8.37 | 8.50 | 8.50 | 0.24% | 58,084 |
| Aug 19, 2025 | 8.38 | 8.69 | 8.38 | 8.48 | 8.48 | 1.19% | 97,915 |
| Aug 18, 2025 | 8.49 | 8.58 | 8.37 | 8.38 | 8.38 | -1.30% | 56,452 |
| Aug 15, 2025 | 8.52 | 8.70 | 8.44 | 8.49 | 8.49 | -0.35% | 57,493 |
| Aug 14, 2025 | 8.68 | 8.72 | 8.32 | 8.52 | 8.52 | -1.96% | 149,398 |
| Aug 13, 2025 | 8.58 | 8.94 | 7.84 | 8.69 | 8.69 | -4.40% | 338,209 |
| Aug 12, 2025 | 9.32 | 9.32 | 8.95 | 9.09 | 9.09 | -2.47% | 84,030 |
| Aug 11, 2025 | 9.57 | 9.60 | 9.16 | 9.32 | 9.32 | -35.28% | 62,378 |
| Aug 8, 2025 | 14.32 | 14.42 | 14.14 | 14.40 | 14.40 | 0.56% | 27,478 |
| Aug 7, 2025 | 13.92 | 14.45 | 13.92 | 14.32 | 14.32 | 2.29% | 67,305 |
| Aug 6, 2025 | 14.46 | 14.46 | 13.36 | 14.00 | 14.00 | -2.78% | 123,207 |
| Aug 5, 2025 | 14.42 | 14.54 | 14.21 | 14.40 | 14.40 | 0.56% | 20,066 |
| Aug 4, 2025 | 13.80 | 14.40 | 13.80 | 14.32 | 14.32 | 3.24% | 51,215 |
| Aug 1, 2025 | 14.00 | 14.08 | 13.80 | 13.87 | 13.87 | -1.14% | 29,087 |
| Jul 31, 2025 | 13.94 | 14.43 | 13.90 | 14.03 | 14.03 | 1.01% | 49,403 |
| Jul 30, 2025 | 14.04 | 14.22 | 13.80 | 13.89 | 13.89 | -0.79% | 42,456 |
| Jul 29, 2025 | 14.30 | 14.34 | 14.00 | 14.00 | 14.00 | -2.03% | 22,362 |
| Jul 28, 2025 | 14.53 | 14.74 | 14.16 | 14.29 | 14.29 | -0.14% | 55,566 |
| Jul 25, 2025 | 15.21 | 15.32 | 14.30 | 14.31 | 14.31 | -4.92% | 92,549 |
| Jul 24, 2025 | 15.30 | 15.55 | 14.98 | 15.05 | 15.05 | -0.73% | 48,355 |
| Jul 23, 2025 | 15.03 | 15.27 | 14.92 | 15.16 | 15.16 | 1.07% | 41,253 |
| Jul 22, 2025 | 15.58 | 15.58 | 15.00 | 15.00 | 15.00 | -3.85% | 66,111 |
| Jul 21, 2025 | 15.02 | 15.90 | 14.98 | 15.60 | 15.60 | 3.86% | 108,793 |