Avantium N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	13.036	13.620	13.036	13.476	13.476	48
2025-08-21	12.958	12.998	12.900	12.998	12.998	4
2025-08-20	12.842	12.842	12.798	12.800	12.800	4
2025-08-19	12.780	13.140	12.768	12.768	12.768	166
2025-08-18	12.860	12.988	12.702	12.702	12.702	72
2025-08-15	12.916	12.916	12.916	12.916	12.916	4
2025-08-14	13.176	13.176	12.640	12.826	12.826	84
2025-08-13	12.198	13.490	12.159	13.271	13.271	2,500
2025-08-12	14.120	14.120	13.610	13.610	13.610	187
2025-08-11	14.500	14.540	14.004	14.032	14.032	98
2025-08-08	14.276	14.372	14.224	14.372	14.372	132
2025-08-07	14.214	14.400	14.148	14.400	14.400	355
2025-08-06	14.080	14.080	13.598	14.048	14.048	101
2025-08-05	14.488	14.494	14.436	14.440	14.440	74
2025-08-04	13.860	14.400	13.860	14.400	14.400	326
2025-08-01	13.980	14.010	13.886	13.932	13.932	105
2025-07-31	14.000	14.020	14.000	14.020	14.020	1
2025-07-30	14.126	14.148	13.862	13.862	13.862	41
2025-07-29	14.290	14.336	14.240	14.264	14.264	168
2025-07-28	14.580	14.736	14.156	14.318	14.318	48
2025-07-25	15.124	15.124	14.578	14.584	14.584	238
2025-07-24	15.370	15.548	15.100	15.100	15.100	84
2025-07-23	15.028	15.232	15.028	15.160	15.160	80
2025-07-22	15.500	15.500	15.138	15.138	15.138	12
2025-07-21	15.100	15.800	15.060	15.522	15.522	4,202
2025-07-18	14.950	15.288	14.950	15.230	15.230	6
2025-07-17	14.890	15.130	14.862	15.080	15.080	58
2025-07-16	14.980	14.980	14.752	14.896	14.896	57
2025-07-15	14.740	14.960	14.638	14.960	14.960	974
2025-07-14	14.752	14.752	14.526	14.526	14.526	57
2025-07-11	14.926	14.930	14.876	14.914	14.914	51
2025-07-10	15.198	15.198	15.000	15.014	15.014	26
2025-07-09	15.250	15.250	15.054	15.180	15.180	1
2025-07-08	15.146	15.398	15.064	15.136	15.136	440
2025-07-07	15.078	15.078	14.500	14.532	14.532	126
2025-07-04	15.586	15.586	14.700	15.058	15.058	1,769
2025-07-03	15.500	16.100	15.240	15.492	15.492	2,424
2025-07-02	13.600	14.422	13.600	14.256	14.256	849
2025-07-01	13.428	13.884	13.150	13.532	13.532	466
2025-06-30	12.738	13.080	12.624	13.080	13.080	99
2025-06-27	12.838	12.838	12.690	12.690	12.690	314
2025-06-26	12.380	12.762	12.250	12.720	12.720	3,170
2025-06-25	12.162	12.646	12.160	12.360	12.360	1,725
2025-06-24	13.354	13.796	12.298	12.298	12.298	49
2025-06-23	12.858	13.120	12.858	13.030	13.030	346
2025-06-20	12.750	13.230	12.750	12.930	12.930	994
2025-06-19	12.770	12.906	12.560	12.568	12.568	648
2025-06-18	12.740	13.140	12.735	13.120	13.120	293
2025-06-17	12.856	12.998	12.642	12.810	12.810	74
2025-06-16	13.140	13.140	12.910	12.910	12.910	136
2025-06-13	13.242	13.698	13.122	13.182	13.182	1,034
2025-06-12	14.108	14.282	13.940	14.022	14.022	114
2025-06-11	13.982	14.580	13.964	14.458	14.458	557
2025-06-10	14.398	14.398	14.056	14.102	14.102	179
2025-06-09	14.504	14.508	14.356	14.356	14.356	3
2025-06-06	14.200	14.700	13.982	14.510	14.510	139
2025-06-05	15.246	15.280	14.140	14.350	14.350	365
2025-06-04	14.900	15.680	14.900	14.942	14.942	181
2025-06-03	16.600	16.600	15.000	15.222	15.222	367
2025-06-02	17.800	17.812	16.470	16.860	16.860	492

← NewerPage 6 of 22 · 1,267 trading daysOlder →

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.