Avantium N.V. (AMS:AVTX)
Netherlands
· Delayed Price · Currency is EUR 6.83
+0.05 (0.81%)
At close: Dec 5, 2025
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.79 | 6.83 | 6.66 | 6.83 | 6.83 | 0.81% | 165,885 |
| Dec 4, 2025 | 6.88 | 6.94 | 6.57 | 6.77 | 6.77 | -1.17% | 411,811 |
| Dec 3, 2025 | 7.05 | 7.25 | 6.82 | 6.85 | 6.85 | -2.85% | 259,528 |
| Dec 2, 2025 | 7.08 | 7.16 | 6.99 | 7.06 | 7.06 | 0.50% | 186,452 |
| Dec 1, 2025 | 7.28 | 7.28 | 6.86 | 7.02 | 7.02 | -3.57% | 385,885 |
| Nov 28, 2025 | 6.64 | 7.37 | 6.64 | 7.28 | 7.28 | 10.14% | 981,038 |
| Nov 27, 2025 | 6.42 | 6.65 | 6.42 | 6.61 | 6.61 | 2.99% | 239,455 |
| Nov 26, 2025 | 6.42 | 6.44 | 6.31 | 6.42 | 6.42 | 1.15% | 59,805 |
| Nov 25, 2025 | 6.25 | 6.44 | 6.17 | 6.35 | 6.35 | 2.40% | 188,823 |
| Nov 24, 2025 | 6.17 | 6.25 | 6.15 | 6.20 | 6.20 | 1.57% | 197,216 |
| Nov 21, 2025 | 6.15 | 6.23 | 6.07 | 6.10 | 6.10 | -1.77% | 165,478 |
| Nov 20, 2025 | 6.26 | 6.29 | 6.20 | 6.21 | 6.21 | 0.32% | 92,326 |
| Nov 19, 2025 | 6.25 | 6.29 | 6.19 | 6.19 | 6.19 | -0.96% | 84,969 |
| Nov 18, 2025 | 6.19 | 6.33 | 6.15 | 6.25 | 6.25 | 0.24% | 70,930 |
| Nov 17, 2025 | 6.35 | 6.42 | 6.23 | 6.24 | 6.24 | -1.92% | 63,756 |
| Nov 14, 2025 | 6.48 | 6.48 | 6.27 | 6.36 | 6.36 | -1.91% | 214,740 |
| Nov 13, 2025 | 6.51 | 6.67 | 6.44 | 6.48 | 6.48 | -0.29% | 233,878 |
| Nov 12, 2025 | 6.80 | 6.82 | 6.47 | 6.50 | 6.50 | -4.38% | 504,666 |
| Nov 11, 2025 | 6.51 | 6.80 | 6.38 | 6.80 | 6.80 | 8.33% | 443,119 |
| Nov 10, 2025 | 6.25 | 6.40 | 6.23 | 6.28 | 6.28 | 1.83% | 164,461 |
| Nov 7, 2025 | 6.10 | 6.20 | 6.05 | 6.16 | 6.16 | 1.55% | 137,746 |
| Nov 6, 2025 | 5.98 | 6.25 | 5.95 | 6.07 | 6.07 | 1.08% | 194,379 |
| Nov 5, 2025 | 6.07 | 6.10 | 5.86 | 6.00 | 6.00 | -1.59% | 318,923 |
| Nov 4, 2025 | 6.16 | 6.31 | 6.06 | 6.10 | 6.10 | 0.83% | 239,720 |
| Nov 3, 2025 | 6.27 | 6.30 | 6.05 | 6.05 | 6.05 | -3.48% | 189,239 |
| Oct 31, 2025 | 6.30 | 6.41 | 6.25 | 6.27 | 6.27 | -1.45% | 130,326 |
| Oct 30, 2025 | 6.35 | 6.44 | 6.20 | 6.36 | 6.36 | 0.20% | 184,636 |
| Oct 29, 2025 | 6.40 | 6.48 | 6.34 | 6.35 | 6.35 | -1.06% | 126,946 |
| Oct 28, 2025 | 6.40 | 6.46 | 6.35 | 6.42 | 6.42 | -0.45% | 80,793 |
| Oct 27, 2025 | 6.46 | 6.53 | 6.29 | 6.44 | 6.44 | 0.37% | 141,175 |
| Oct 24, 2025 | 6.45 | 6.60 | 6.38 | 6.42 | 6.42 | -0.16% | 171,069 |
| Oct 23, 2025 | 6.38 | 6.52 | 6.35 | 6.43 | 6.43 | 0.47% | 181,357 |
| Oct 22, 2025 | 6.44 | 6.57 | 6.38 | 6.40 | 6.40 | -1.54% | 173,986 |
| Oct 21, 2025 | 6.63 | 6.63 | 6.45 | 6.50 | 6.50 | -1.14% | 155,464 |
| Oct 20, 2025 | 6.77 | 6.78 | 6.50 | 6.58 | 6.58 | -1.87% | 179,068 |
| Oct 17, 2025 | 6.77 | 6.86 | 6.60 | 6.70 | 6.70 | -1.24% | 356,272 |
| Oct 16, 2025 | 7.06 | 7.08 | 6.66 | 6.78 | 6.78 | -3.85% | 412,955 |
| Oct 15, 2025 | 7.13 | 7.20 | 7.01 | 7.06 | 7.06 | -0.08% | 134,039 |
| Oct 14, 2025 | 7.15 | 7.15 | 7.02 | 7.06 | 7.06 | -1.09% | 112,094 |
| Oct 13, 2025 | 7.19 | 7.19 | 7.03 | 7.14 | 7.14 | 0.29% | 146,124 |
| Oct 10, 2025 | 7.30 | 7.34 | 7.10 | 7.12 | 7.12 | -2.85% | 421,908 |
| Oct 9, 2025 | 7.48 | 7.48 | 7.26 | 7.33 | 7.33 | -1.37% | 386,631 |
| Oct 8, 2025 | 7.45 | 7.50 | 7.41 | 7.43 | 7.43 | -0.01% | 97,237 |
| Oct 7, 2025 | 7.49 | 7.57 | 7.42 | 7.43 | 7.43 | -0.66% | 230,395 |
| Oct 6, 2025 | 7.65 | 7.70 | 7.48 | 7.48 | 7.48 | -1.71% | 332,338 |
| Oct 3, 2025 | 7.80 | 7.94 | 7.61 | 7.61 | 7.61 | -2.10% | 418,327 |
| Oct 2, 2025 | 7.85 | 8.00 | 7.71 | 7.77 | 7.77 | -0.09% | 407,299 |
| Oct 1, 2025 | 7.60 | 7.90 | 7.55 | 7.78 | 7.78 | 2.46% | 416,311 |
| Sep 30, 2025 | 7.40 | 7.60 | 7.36 | 7.59 | 7.59 | 3.45% | 290,565 |
| Sep 29, 2025 | 7.43 | 7.48 | 7.31 | 7.34 | 7.34 | 1.17% | 281,084 |