Avnet, Inc. (FRA:VNI)
Germany
· Delayed Price · Currency is EUR 41.80
-0.40 (-0.95%)
Last updated: Dec 5, 2025, 8:04 AM CET
Avnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.95% | - |
| Dec 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.43% | - |
| Dec 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Dec 2, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | - | - |
| Dec 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | - | - |
| Nov 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | 0.50% | - |
| Nov 27, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | -1.46% | - |
| Nov 26, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 40.70 | 2.50% | 64 |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | 1.01% | - |
| Nov 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | 3.66% | - |
| Nov 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.92 | -2.55% | - |
| Nov 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.91 | 1.03% | - |
| Nov 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.51 | 1.04% | - |
| Nov 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.11 | -4.00% | - |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - | - |
| Nov 14, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 39.70 | -1.48% | 20 |
| Nov 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | 1.00% | - |
| Nov 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | -0.50% | - |
| Nov 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | -0.98% | - |
| Nov 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.50 | 0.49% | - |
| Nov 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | -1.93% | - |
| Nov 6, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | 1.47% | - |
| Nov 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.50 | -0.97% | - |
| Nov 4, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.89 | -1.44% | - |
| Nov 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.49 | - | - |
| Oct 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.49 | - | - |
| Oct 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.49 | -1.88% | - |
| Oct 29, 2025 | 43.40 | 43.40 | 42.60 | 42.60 | 42.28 | -2.74% | 100 |
| Oct 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -1.35% | - |
| Oct 27, 2025 | 43.80 | 44.40 | 43.80 | 44.40 | 44.07 | -0.45% | 5 |
| Oct 24, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | 1.83% | - |
| Oct 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -1.79% | - |
| Oct 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | -1.33% | - |
| Oct 21, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | 1.80% | - |
| Oct 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | - | - |
| Oct 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | -0.45% | - |
| Oct 16, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | 1.36% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | 1.38% | - |
| Oct 14, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.08 | 2.84% | - |
| Oct 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.89 | -3.65% | - |
| Oct 10, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -0.90% | - |
| Oct 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | 0.91% | - |
| Oct 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -1.79% | - |
| Oct 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | 1.36% | - |
| Oct 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - | - |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - | - |
| Oct 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | -0.45% | - |
| Oct 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | 0.91% | - |
| Sep 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - | - |
| Sep 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - | - |