Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 6.920 | 6.920 | 6.640 | 6.650 | 6.650 | 959 |
| 2026-02-10 | 6.761 | 6.914 | 6.761 | 6.883 | 6.883 | 146 |
| 2026-02-09 | 6.590 | 6.739 | 6.590 | 6.726 | 6.726 | 1,310 |
| 2026-02-06 | 6.502 | 6.520 | 6.412 | 6.490 | 6.490 | 1,136 |
| 2026-02-05 | 6.553 | 6.580 | 6.510 | 6.518 | 6.518 | 167 |
| 2026-02-04 | 6.441 | 6.588 | 6.341 | 6.588 | 6.588 | 311 |
| 2026-02-03 | 6.530 | 6.600 | 6.445 | 6.445 | 6.445 | 118 |
| 2026-02-02 | 6.600 | 6.600 | 6.410 | 6.470 | 6.470 | 954 |
| 2026-01-30 | 6.590 | 6.700 | 6.590 | 6.626 | 6.626 | 218 |
| 2026-01-29 | 6.680 | 6.700 | 6.568 | 6.590 | 6.590 | 2,506 |
| 2026-01-28 | 6.720 | 6.748 | 6.568 | 6.620 | 6.620 | 1,218 |
| 2026-01-27 | 7.000 | 7.000 | 6.680 | 6.778 | 6.778 | 2,530 |
| 2026-01-26 | 6.741 | 6.980 | 6.707 | 6.850 | 6.850 | 3,432 |
| 2026-01-23 | 6.666 | 6.718 | 6.447 | 6.650 | 6.650 | 15,760 |
| 2026-01-22 | 6.995 | 7.160 | 6.990 | 7.118 | 7.118 | 509 |
| 2026-01-21 | 6.770 | 6.924 | 6.770 | 6.924 | 6.924 | 424 |
| 2026-01-20 | 6.902 | 6.902 | 6.690 | 6.752 | 6.752 | 2,027 |
| 2026-01-19 | 7.059 | 7.080 | 6.795 | 6.924 | 6.924 | 2,688 |
| 2026-01-16 | 7.230 | 7.230 | 7.051 | 7.120 | 7.120 | 279 |
| 2026-01-15 | 7.198 | 7.320 | 7.120 | 7.200 | 7.200 | 2,857 |
| 2026-01-14 | 7.160 | 7.160 | 6.910 | 6.910 | 6.910 | 542 |
| 2026-01-13 | 7.230 | 7.230 | 7.120 | 7.120 | 7.120 | 539 |
| 2026-01-12 | 7.050 | 7.233 | 7.000 | 7.190 | 7.190 | 1,758 |
| 2026-01-09 | 6.910 | 6.993 | 6.846 | 6.953 | 6.953 | 2,139 |
| 2026-01-08 | 7.050 | 7.060 | 6.901 | 6.901 | 6.901 | 81 |
| 2026-01-07 | 7.124 | 7.128 | 6.966 | 7.030 | 7.030 | 847 |
| 2026-01-06 | 7.210 | 7.210 | 7.049 | 7.090 | 7.090 | 1,286 |
| 2026-01-05 | 7.140 | 7.185 | 6.976 | 7.185 | 7.185 | 1,868 |
| 2026-01-02 | 6.900 | 7.201 | 6.895 | 7.040 | 7.040 | 2,924 |
| 2025-12-31 | 6.799 | 6.874 | 6.750 | 6.870 | 6.870 | 249 |
| 2025-12-30 | 6.700 | 6.874 | 6.671 | 6.822 | 6.822 | 1,613 |
| 2025-12-29 | 6.620 | 6.736 | 6.568 | 6.642 | 6.642 | 3,402 |
| 2025-12-24 | 6.620 | 6.620 | 6.536 | 6.536 | 6.536 | 1,751 |
| 2025-12-23 | 6.690 | 6.690 | 6.538 | 6.590 | 6.590 | 2,073 |
| 2025-12-22 | 6.564 | 6.660 | 6.564 | 6.639 | 6.639 | 2,041 |
| 2025-12-19 | 6.600 | 6.611 | 6.531 | 6.531 | 6.531 | 460 |
| 2025-12-18 | 6.382 | 6.582 | 6.349 | 6.580 | 6.580 | 782 |
| 2025-12-17 | 6.422 | 6.422 | 6.340 | 6.376 | 6.376 | 207 |
| 2025-12-16 | 6.640 | 6.640 | 6.401 | 6.420 | 6.420 | 559 |
| 2025-12-15 | 6.632 | 6.632 | 6.510 | 6.590 | 6.590 | 1,309 |
| 2025-12-12 | 6.595 | 6.720 | 6.574 | 6.574 | 6.574 | 320 |
| 2025-12-11 | 6.512 | 6.627 | 6.510 | 6.567 | 6.567 | 409 |
| 2025-12-10 | 6.648 | 6.680 | 6.510 | 6.515 | 6.515 | 3,926 |
| 2025-12-09 | 6.850 | 6.850 | 6.629 | 6.690 | 6.690 | 1,241 |
| 2025-12-08 | 6.850 | 6.931 | 6.740 | 6.790 | 6.790 | 741 |
| 2025-12-05 | 6.790 | 6.820 | 6.698 | 6.820 | 6.820 | 184 |
| 2025-12-04 | 6.960 | 6.960 | 6.594 | 6.682 | 6.682 | 552 |
| 2025-12-03 | 7.118 | 7.118 | 6.830 | 6.874 | 6.874 | 622 |
| 2025-12-02 | 7.076 | 7.111 | 7.015 | 7.065 | 7.065 | 546 |
| 2025-12-01 | 7.234 | 7.300 | 6.910 | 7.055 | 7.055 | 2,201 |
| 2025-11-28 | 6.636 | 7.339 | 6.636 | 7.263 | 7.263 | 12,487 |
| 2025-11-27 | 6.440 | 6.620 | 6.429 | 6.600 | 6.600 | 5,472 |
| 2025-11-26 | 6.412 | 6.447 | 6.329 | 6.371 | 6.371 | 620 |
| 2025-11-25 | 6.250 | 6.398 | 6.193 | 6.398 | 6.398 | 1,761 |
| 2025-11-24 | 6.150 | 6.230 | 6.150 | 6.230 | 6.230 | 4,816 |
| 2025-11-21 | 6.190 | 6.219 | 6.090 | 6.103 | 6.103 | 1,190 |
| 2025-11-20 | 6.260 | 6.296 | 6.201 | 6.255 | 6.255 | 1,620 |
| 2025-11-19 | 6.290 | 6.299 | 6.220 | 6.220 | 6.220 | 26 |
| 2025-11-18 | 6.226 | 6.314 | 6.152 | 6.250 | 6.250 | 488 |
| 2025-11-17 | 6.359 | 6.360 | 6.252 | 6.330 | 6.330 | 1,032 |
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.