Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 8.080 | 8.150 | 7.940 | 8.140 | 8.140 | 1,159 |
| 2026-05-07 | 8.840 | 8.950 | 8.080 | 8.080 | 8.080 | 2,759 |
| 2026-05-06 | 8.950 | 9.260 | 8.750 | 8.900 | 8.900 | 5,571 |
| 2026-05-05 | 8.920 | 9.000 | 8.400 | 8.790 | 8.790 | 10,730 |
| 2026-05-04 | 7.890 | 8.850 | 7.840 | 8.720 | 8.720 | 4,907 |
| 2026-05-01 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-04-30 | 7.220 | 7.430 | 7.220 | 7.430 | 7.430 | 59 |
| 2026-04-29 | 7.350 | 7.350 | 7.210 | 7.240 | 7.240 | 2,811 |
| 2026-04-28 | 7.410 | 7.460 | 7.340 | 7.340 | 7.340 | 429 |
| 2026-04-27 | 7.420 | 7.590 | 7.330 | 7.400 | 7.400 | 303 |
| 2026-04-24 | 7.380 | 7.460 | 7.260 | 7.320 | 7.320 | 773 |
| 2026-04-23 | 7.410 | 7.490 | 7.290 | 7.290 | 7.290 | 281 |
| 2026-04-22 | 7.340 | 7.590 | 7.340 | 7.410 | 7.410 | 819 |
| 2026-04-21 | 7.350 | 7.350 | 7.220 | 7.220 | 7.220 | 3,739 |
| 2026-04-20 | 7.700 | 7.800 | 7.240 | 7.240 | 7.240 | 1,889 |
| 2026-04-17 | 7.300 | 7.770 | 7.300 | 7.720 | 7.720 | 3,715 |
| 2026-04-16 | 7.170 | 7.190 | 7.140 | 7.190 | 7.190 | 39 |
| 2026-04-15 | 7.240 | 7.280 | 7.100 | 7.120 | 7.120 | 1,895 |
| 2026-04-14 | 6.920 | 7.520 | 6.920 | 7.200 | 7.200 | 5,673 |
| 2026-04-13 | 6.650 | 6.850 | 6.610 | 6.850 | 6.850 | 191 |
| 2026-04-10 | 6.700 | 6.760 | 6.670 | 6.700 | 6.700 | 3,967 |
| 2026-04-09 | 6.810 | 6.810 | 6.680 | 6.720 | 6.720 | 3,632 |
| 2026-04-08 | 6.930 | 6.940 | 6.820 | 6.880 | 6.880 | 804 |
| 2026-04-07 | 6.800 | 6.970 | 6.670 | 6.670 | 6.670 | 4,272 |
| 2026-04-02 | 6.700 | 6.790 | 6.700 | 6.788 | 6.788 | 955 |
| 2026-04-01 | 6.650 | 6.749 | 6.650 | 6.731 | 6.731 | 642 |
| 2026-03-31 | 6.580 | 6.670 | 6.511 | 6.655 | 6.655 | 1,090 |
| 2026-03-30 | 6.502 | 6.604 | 6.465 | 6.597 | 6.597 | 150 |
| 2026-03-27 | 6.729 | 6.729 | 6.550 | 6.609 | 6.609 | 1,834 |
| 2026-03-26 | 6.720 | 6.753 | 6.650 | 6.660 | 6.660 | 290 |
| 2026-03-25 | 6.770 | 6.900 | 6.670 | 6.670 | 6.670 | 3,687 |
| 2026-03-24 | 6.618 | 6.810 | 6.618 | 6.735 | 6.735 | 6,627 |
| 2026-03-23 | 6.287 | 6.689 | 6.198 | 6.634 | 6.634 | 2,893 |
| 2026-03-20 | 6.548 | 6.548 | 6.420 | 6.483 | 6.483 | 754 |
| 2026-03-19 | 6.300 | 6.490 | 6.160 | 6.439 | 6.439 | 1,192 |
| 2026-03-18 | 6.080 | 6.422 | 6.080 | 6.320 | 6.320 | 5,069 |
| 2026-03-17 | 6.500 | 6.500 | 6.370 | 6.370 | 6.370 | 577 |
| 2026-03-16 | 6.500 | 6.527 | 6.421 | 6.421 | 6.421 | 1,152 |
| 2026-03-13 | 6.399 | 6.527 | 6.252 | 6.454 | 6.454 | 1,819 |
| 2026-03-12 | 6.399 | 6.399 | 6.256 | 6.360 | 6.360 | 1,571 |
| 2026-03-11 | 6.370 | 6.399 | 6.326 | 6.358 | 6.358 | 159 |
| 2026-03-10 | 6.415 | 6.454 | 6.370 | 6.374 | 6.374 | 769 |
| 2026-03-09 | 6.229 | 6.260 | 6.090 | 6.260 | 6.260 | 118 |
| 2026-03-06 | 6.467 | 6.467 | 6.265 | 6.309 | 6.309 | 563 |
| 2026-03-05 | 6.580 | 6.580 | 6.358 | 6.358 | 6.358 | 290 |
| 2026-03-04 | 6.401 | 6.501 | 6.370 | 6.497 | 6.497 | 1,109 |
| 2026-03-03 | 6.575 | 6.575 | 6.360 | 6.432 | 6.432 | 826 |
| 2026-03-02 | 6.489 | 6.711 | 6.460 | 6.660 | 6.660 | 1,583 |
| 2026-02-27 | 6.750 | 6.771 | 6.725 | 6.725 | 6.725 | 40 |
| 2026-02-26 | 6.772 | 6.800 | 6.673 | 6.771 | 6.771 | 361 |
| 2026-02-25 | 6.810 | 6.849 | 6.782 | 6.800 | 6.800 | 2,289 |
| 2026-02-24 | 6.637 | 6.820 | 6.637 | 6.787 | 6.787 | 627 |
| 2026-02-23 | 6.820 | 6.840 | 6.681 | 6.685 | 6.685 | 640 |
| 2026-02-20 | 6.770 | 6.800 | 6.660 | 6.742 | 6.742 | 1,080 |
| 2026-02-19 | 6.758 | 6.758 | 6.651 | 6.742 | 6.742 | 240 |
| 2026-02-18 | 6.580 | 6.740 | 6.510 | 6.740 | 6.740 | 216 |
| 2026-02-17 | 6.540 | 6.581 | 6.481 | 6.581 | 6.581 | 827 |
| 2026-02-16 | 6.600 | 6.612 | 6.530 | 6.550 | 6.550 | 522 |
| 2026-02-13 | 6.550 | 6.630 | 6.490 | 6.617 | 6.617 | 348 |
| 2026-02-12 | 6.754 | 6.754 | 6.497 | 6.500 | 6.500 | 1,695 |
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.