Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 6.483 | 6.483 | 6.280 | 6.364 | 6.364 | 346 |
| 2025-11-13 | 6.513 | 6.602 | 6.484 | 6.510 | 6.510 | 678 |
| 2025-11-12 | 6.810 | 6.810 | 6.481 | 6.558 | 6.558 | 3,609 |
| 2025-11-11 | 6.520 | 6.739 | 6.400 | 6.739 | 6.739 | 10,111 |
| 2025-11-10 | 6.250 | 6.400 | 6.237 | 6.271 | 6.271 | 1,269 |
| 2025-11-07 | 6.160 | 6.177 | 6.051 | 6.111 | 6.111 | 4,032 |
| 2025-11-06 | 5.987 | 6.194 | 5.950 | 6.097 | 6.097 | 2,272 |
| 2025-11-05 | 6.110 | 6.110 | 5.891 | 6.000 | 6.000 | 1,332 |
| 2025-11-04 | 6.150 | 6.290 | 6.112 | 6.159 | 6.159 | 5,379 |
| 2025-11-03 | 6.260 | 6.290 | 6.081 | 6.083 | 6.083 | 885 |
| 2025-10-31 | 6.300 | 6.389 | 6.257 | 6.280 | 6.280 | 4,639 |
| 2025-10-30 | 6.295 | 6.400 | 6.260 | 6.367 | 6.367 | 2,333 |
| 2025-10-29 | 6.429 | 6.470 | 6.350 | 6.360 | 6.360 | 2,829 |
| 2025-10-28 | 6.390 | 6.449 | 6.352 | 6.415 | 6.415 | 3,582 |
| 2025-10-27 | 6.470 | 6.509 | 6.300 | 6.404 | 6.404 | 5,117 |
| 2025-10-24 | 6.450 | 6.560 | 6.402 | 6.510 | 6.510 | 564 |
| 2025-10-23 | 6.382 | 6.509 | 6.360 | 6.411 | 6.411 | 523 |
| 2025-10-22 | 6.450 | 6.549 | 6.384 | 6.419 | 6.419 | 995 |
| 2025-10-21 | 6.590 | 6.619 | 6.451 | 6.469 | 6.469 | 2,209 |
| 2025-10-20 | 6.750 | 6.817 | 6.505 | 6.540 | 6.540 | 1,159 |
| 2025-10-17 | 6.770 | 6.777 | 6.623 | 6.713 | 6.713 | 1,637 |
| 2025-10-16 | 7.100 | 7.100 | 6.700 | 6.780 | 6.780 | 1,332 |
| 2025-10-15 | 7.150 | 7.176 | 7.040 | 7.080 | 7.080 | 397 |
| 2025-10-14 | 7.100 | 7.100 | 7.022 | 7.085 | 7.085 | 1,045 |
| 2025-10-13 | 7.190 | 7.190 | 7.061 | 7.138 | 7.138 | 559 |
| 2025-10-10 | 7.300 | 7.349 | 7.100 | 7.120 | 7.120 | 14,402 |
| 2025-10-09 | 7.495 | 7.495 | 7.300 | 7.331 | 7.331 | 1,152 |
| 2025-10-08 | 7.450 | 7.480 | 7.410 | 7.430 | 7.430 | 6,549 |
| 2025-10-07 | 7.483 | 7.540 | 7.430 | 7.459 | 7.459 | 2,934 |
| 2025-10-06 | 7.650 | 7.696 | 7.471 | 7.521 | 7.521 | 8,966 |
| 2025-10-03 | 7.821 | 7.902 | 7.628 | 7.628 | 7.628 | 1,883 |
| 2025-10-02 | 7.851 | 7.980 | 7.720 | 7.750 | 7.750 | 3,154 |
| 2025-10-01 | 7.600 | 7.886 | 7.600 | 7.800 | 7.800 | 10,726 |
| 2025-09-30 | 7.400 | 7.560 | 7.360 | 7.560 | 7.560 | 20,120 |
| 2025-09-29 | 7.430 | 7.486 | 7.312 | 7.360 | 7.360 | 3,755 |
| 2025-09-26 | 7.460 | 7.460 | 7.201 | 7.275 | 7.275 | 3,719 |
| 2025-09-25 | 7.713 | 7.769 | 7.366 | 7.425 | 7.425 | 15,075 |
| 2025-09-24 | 7.570 | 7.806 | 7.414 | 7.640 | 7.640 | 15,190 |
| 2025-09-23 | 7.748 | 7.860 | 7.510 | 7.510 | 7.510 | 8,013 |
| 2025-09-22 | 7.699 | 7.885 | 7.350 | 7.416 | 7.416 | 1,638 |
| 2025-09-19 | 7.550 | 7.900 | 7.450 | 7.550 | 7.550 | 12,351 |
| 2025-09-18 | 7.050 | 7.840 | 6.900 | 7.402 | 7.402 | 6,388 |
| 2025-09-17 | 8.650 | 8.730 | 7.950 | 8.100 | 8.100 | 2,699 |
| 2025-09-16 | 8.780 | 9.090 | 8.300 | 8.807 | 8.807 | 1,737 |
| 2025-09-15 | 10.150 | 10.340 | 8.760 | 8.790 | 8.790 | 26,106 |
| 2025-09-12 | 9.650 | 11.376 | 9.384 | 10.724 | 10.724 | 7,735 |
| 2025-09-11 | 9.200 | 9.220 | 8.790 | 8.945 | 8.945 | 228 |
| 2025-09-10 | 8.730 | 9.430 | 8.618 | 9.101 | 9.101 | 8,118 |
| 2025-09-09 | 8.900 | 8.900 | 8.300 | 8.531 | 8.531 | 985 |
| 2025-09-08 | 9.780 | 9.780 | 8.919 | 9.001 | 9.001 | 2,082 |
| 2025-09-05 | 9.447 | 11.980 | 9.248 | 10.022 | 10.022 | 6,377 |
| 2025-09-04 | 13.990 | 14.070 | 12.482 | 13.078 | 13.078 | 2,100 |
| 2025-09-03 | 13.900 | 14.170 | 13.900 | 14.170 | 14.170 | 119 |
| 2025-09-02 | 14.256 | 14.256 | 13.681 | 13.681 | 13.681 | 720 |
| 2025-09-01 | 14.000 | 14.656 | 14.000 | 14.144 | 14.144 | 215 |
| 2025-08-29 | 14.000 | 14.448 | 13.758 | 13.931 | 13.931 | 1,777 |
| 2025-08-28 | 13.198 | 13.198 | 12.856 | 13.050 | 13.050 | 414 |
| 2025-08-27 | 13.324 | 13.324 | 13.062 | 13.248 | 13.248 | 19 |
| 2025-08-26 | 13.400 | 13.400 | 13.200 | 13.328 | 13.328 | 391 |
| 2025-08-25 | 13.520 | 13.556 | 13.446 | 13.498 | 13.498 | 271 |
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.