Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 6.530 | 6.620 | 6.530 | 6.590 | 6.590 | 688 |
| 2026-07-30 | 6.580 | 6.580 | 6.430 | 6.560 | 6.560 | 4,331 |
| 2026-07-29 | 6.500 | 6.570 | 6.460 | 6.485 | 6.485 | 91 |
| 2026-07-28 | 6.550 | 6.580 | 6.410 | 6.480 | 6.480 | 485 |
| 2026-07-27 | 6.700 | 6.720 | 6.490 | 6.510 | 6.510 | 996 |
| 2026-07-24 | 6.650 | 6.680 | 6.520 | 6.640 | 6.640 | 2,078 |
| 2026-07-23 | 7.150 | 7.150 | 6.656 | 6.656 | 6.656 | 1,336 |
| 2026-07-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 853 |
| 2026-07-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 120 |
| 2026-07-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 400 |
| 2026-07-17 | 7.250 | 7.250 | 6.940 | 7.000 | 7.000 | 1,378 |
| 2026-07-16 | 7.390 | 7.390 | 7.130 | 7.170 | 7.170 | 203 |
| 2026-07-15 | 7.170 | 7.280 | 7.140 | 7.270 | 7.270 | 60 |
| 2026-07-14 | 7.150 | 7.160 | 7.060 | 7.140 | 7.140 | 1,693 |
| 2026-07-13 | 7.000 | 7.120 | 7.000 | 7.080 | 7.080 | 2,291 |
| 2026-07-10 | 7.000 | 7.090 | 6.950 | 7.070 | 7.070 | 1,615 |
| 2026-07-09 | 7.150 | 7.150 | 7.050 | 7.120 | 7.120 | 22 |
| 2026-07-08 | 7.170 | 7.170 | 7.040 | 7.040 | 7.040 | 744 |
| 2026-07-07 | 7.350 | 7.350 | 7.090 | 7.120 | 7.120 | 44 |
| 2026-07-06 | 7.500 | 7.500 | 7.290 | 7.320 | 7.320 | 1,900 |
| 2026-07-03 | 7.350 | 7.380 | 7.280 | 7.360 | 7.360 | 522 |
| 2026-07-02 | 7.340 | 7.340 | 7.220 | 7.280 | 7.280 | 1,742 |
| 2026-07-01 | 7.250 | 7.420 | 7.150 | 7.330 | 7.330 | 2,687 |
| 2026-06-30 | 7.550 | 7.550 | 7.120 | 7.220 | 7.220 | 315 |
| 2026-06-29 | 7.670 | 7.670 | 7.390 | 7.430 | 7.430 | 558 |
| 2026-06-26 | 7.700 | 7.700 | 7.490 | 7.580 | 7.580 | 266 |
| 2026-06-25 | 7.740 | 7.840 | 7.700 | 7.780 | 7.780 | 1,886 |
| 2026-06-24 | 7.900 | 7.900 | 7.720 | 7.780 | 7.780 | 1,121 |
| 2026-06-23 | 7.800 | 7.840 | 7.722 | 7.830 | 7.830 | 23 |
| 2026-06-22 | 8.100 | 8.120 | 7.850 | 7.890 | 7.890 | 2,318 |
| 2026-06-19 | 7.950 | 8.120 | 7.930 | 8.090 | 8.090 | 99 |
| 2026-06-18 | 7.950 | 7.990 | 7.850 | 7.990 | 7.990 | 1,132 |
| 2026-06-17 | 7.710 | 8.120 | 7.710 | 7.890 | 7.890 | 283 |
| 2026-06-16 | 7.620 | 7.680 | 7.540 | 7.560 | 7.560 | 2,733 |
| 2026-06-15 | 8.070 | 8.070 | 7.550 | 7.580 | 7.580 | 1,981 |
| 2026-06-12 | 7.410 | 7.800 | 7.410 | 7.750 | 7.750 | 1,003 |
| 2026-06-11 | 7.500 | 7.520 | 7.170 | 7.370 | 7.370 | 3,072 |
| 2026-06-10 | 8.380 | 8.400 | 7.570 | 7.610 | 7.610 | 8,633 |
| 2026-06-09 | 8.790 | 8.790 | 8.400 | 8.400 | 8.400 | 3,127 |
| 2026-06-08 | 8.800 | 8.840 | 8.680 | 8.760 | 8.760 | 909 |
| 2026-06-05 | 9.300 | 9.300 | 8.770 | 8.860 | 8.860 | 197 |
| 2026-06-04 | 9.270 | 9.320 | 9.000 | 9.220 | 9.220 | 2,125 |
| 2026-06-03 | 9.180 | 9.300 | 9.070 | 9.070 | 9.070 | 495 |
| 2026-06-02 | 8.670 | 9.160 | 8.650 | 9.150 | 9.150 | 1,306 |
| 2026-06-01 | 8.750 | 8.770 | 8.490 | 8.660 | 8.660 | 883 |
| 2026-05-29 | 8.800 | 8.800 | 8.580 | 8.660 | 8.660 | 1,049 |
| 2026-05-28 | 8.700 | 8.850 | 8.680 | 8.700 | 8.700 | 240 |
| 2026-05-27 | 9.610 | 9.610 | 8.850 | 8.970 | 8.970 | 968 |
| 2026-05-26 | 9.560 | 9.640 | 9.230 | 9.290 | 9.290 | 1,602 |
| 2026-05-25 | 9.300 | 9.630 | 9.200 | 9.550 | 9.550 | 3,935 |
| 2026-05-22 | 9.300 | 9.540 | 9.210 | 9.230 | 9.230 | 9,495 |
| 2026-05-21 | 8.400 | 9.160 | 8.400 | 9.080 | 9.080 | 2,864 |
| 2026-05-20 | 8.350 | 8.350 | 8.200 | 8.350 | 8.350 | 559 |
| 2026-05-19 | 8.230 | 8.280 | 8.160 | 8.240 | 8.240 | 170 |
| 2026-05-18 | 8.040 | 8.400 | 8.040 | 8.220 | 8.220 | 1,076 |
| 2026-05-15 | 7.990 | 8.150 | 7.890 | 8.080 | 8.080 | 658 |
| 2026-05-14 | 8.100 | 8.100 | 7.920 | 8.025 | 8.025 | 2,193 |
| 2026-05-13 | 7.760 | 8.190 | 7.760 | 8.050 | 8.050 | 5,269 |
| 2026-05-12 | 7.880 | 7.980 | 7.770 | 7.770 | 7.770 | 916 |
| 2026-05-11 | 8.200 | 8.200 | 7.860 | 7.940 | 7.940 | 7,252 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.