Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 19.100 | 19.876 | 17.312 | 17.624 | 17.624 | 4,024 |
| 2025-05-29 | 16.798 | 18.516 | 16.798 | 18.482 | 18.482 | 996 |
| 2025-05-28 | 15.100 | 17.998 | 15.052 | 16.720 | 16.720 | 2,521 |
| 2025-05-27 | 13.220 | 15.090 | 13.204 | 15.090 | 15.090 | 256 |
| 2025-05-26 | 13.062 | 13.461 | 13.020 | 13.240 | 13.240 | 684 |
| 2025-05-23 | 13.260 | 13.260 | 12.520 | 12.560 | 12.560 | 935 |
| 2025-05-22 | 12.920 | 13.750 | 12.400 | 13.602 | 13.602 | 994 |
| 2025-05-21 | 12.400 | 14.100 | 12.400 | 13.042 | 13.042 | 664 |
| 2025-05-20 | 14.000 | 14.000 | 11.584 | 11.860 | 11.860 | 712 |
| 2025-05-19 | 1.160 | 1.438 | 1.150 | 1.420 | 14.200 | 7,848 |
| 2025-05-16 | 1.060 | 1.104 | 1.060 | 1.095 | 10.950 | 988 |
| 2025-05-15 | 1.108 | 1.108 | 1.038 | 1.050 | 10.500 | 1,579 |
| 2025-05-14 | 1.130 | 1.130 | 1.064 | 1.120 | 11.200 | 395 |
| 2025-05-13 | 1.178 | 1.178 | 1.098 | 1.106 | 11.060 | 125 |
| 2025-05-12 | 1.170 | 1.247 | 1.134 | 1.190 | 11.900 | 1,709 |
| 2025-05-09 | 1.058 | 1.238 | 1.058 | 1.138 | 11.380 | 1,528 |
| 2025-05-08 | 0.956 | 1.078 | 0.920 | 1.031 | 10.310 | 2,220 |
| 2025-05-07 | 0.858 | 0.948 | 0.852 | 0.930 | 9.300 | 2,297 |
| 2025-05-06 | 0.870 | 0.870 | 0.835 | 0.850 | 8.500 | 255 |
| 2025-05-02 | 0.795 | 0.845 | 0.795 | 0.839 | 8.390 | 1,217 |
| 2025-05-01 | 0.754 | 0.754 | 0.754 | 0.754 | 7.540 | 0 |
| 2025-04-30 | 0.829 | 0.829 | 0.754 | 0.754 | 7.540 | 13 |
| 2025-04-29 | 0.869 | 0.869 | 0.800 | 0.807 | 8.070 | 325 |
| 2025-04-28 | 0.770 | 0.855 | 0.770 | 0.855 | 8.550 | 345 |
| 2025-04-25 | 0.778 | 0.778 | 0.754 | 0.768 | 7.680 | 1,676 |
| 2025-04-24 | 0.760 | 0.760 | 0.709 | 0.742 | 7.420 | 186 |
| 2025-04-23 | 0.729 | 0.759 | 0.725 | 0.759 | 7.590 | 314 |
| 2025-04-22 | 0.787 | 0.787 | 0.708 | 0.708 | 7.080 | 263 |
| 2025-04-17 | 0.780 | 0.780 | 0.770 | 0.778 | 7.780 | 131 |
| 2025-04-16 | 0.791 | 0.791 | 0.779 | 0.782 | 7.820 | 176 |
| 2025-04-15 | 0.795 | 0.795 | 0.780 | 0.785 | 7.850 | 191 |
| 2025-04-14 | 0.799 | 0.799 | 0.759 | 0.785 | 7.850 | 125 |
| 2025-04-11 | 0.788 | 0.788 | 0.760 | 0.771 | 7.710 | 371 |
| 2025-04-10 | 0.900 | 0.909 | 0.763 | 0.763 | 7.630 | 6,572 |
| 2025-04-09 | 0.860 | 0.860 | 0.824 | 0.828 | 8.280 | 6,643 |
| 2025-04-08 | 0.946 | 0.946 | 0.934 | 0.936 | 9.360 | 5 |
| 2025-04-07 | 0.898 | 0.939 | 0.876 | 0.898 | 8.980 | 969 |
| 2025-04-04 | 0.924 | 0.963 | 0.913 | 0.927 | 9.270 | 5,790 |
| 2025-04-03 | 1.008 | 1.030 | 0.891 | 0.901 | 9.010 | 2,772 |
| 2025-04-02 | 1.150 | 1.150 | 1.064 | 1.064 | 10.640 | 2,250 |
| 2025-04-01 | 1.310 | 1.338 | 1.298 | 1.298 | 12.980 | 38 |
| 2025-03-31 | 1.358 | 1.358 | 1.302 | 1.304 | 13.040 | 561 |
| 2025-03-28 | 1.376 | 1.398 | 1.360 | 1.364 | 13.640 | 1,048 |
| 2025-03-27 | 1.424 | 1.426 | 1.386 | 1.390 | 13.900 | 590 |
| 2025-03-26 | 1.458 | 1.458 | 1.458 | 1.458 | 14.580 | 0 |
| 2025-03-25 | 1.434 | 1.458 | 1.422 | 1.458 | 14.580 | 1,152 |
| 2025-03-24 | 1.548 | 1.548 | 1.438 | 1.450 | 14.500 | 103 |
| 2025-03-21 | 1.540 | 1.548 | 1.522 | 1.524 | 15.240 | 704 |
| 2025-03-20 | 1.576 | 1.592 | 1.548 | 1.560 | 15.600 | 185 |
| 2025-03-19 | 1.552 | 1.640 | 1.552 | 1.552 | 15.520 | 267 |
| 2025-03-18 | 1.694 | 1.694 | 1.640 | 1.650 | 16.500 | 451 |
| 2025-03-17 | 1.670 | 1.700 | 1.658 | 1.696 | 16.960 | 19 |
| 2025-03-14 | 1.660 | 1.684 | 1.660 | 1.684 | 16.840 | 127 |
| 2025-03-13 | 1.674 | 1.674 | 1.646 | 1.646 | 16.460 | 300 |
| 2025-03-12 | 1.550 | 1.662 | 1.550 | 1.662 | 16.620 | 3,682 |
| 2025-03-11 | 1.646 | 1.646 | 1.520 | 1.552 | 15.520 | 693 |
| 2025-03-10 | 1.720 | 1.722 | 1.574 | 1.584 | 15.840 | 598 |
| 2025-03-07 | 1.712 | 1.720 | 1.708 | 1.712 | 17.120 | 3,359 |
| 2025-03-06 | 1.740 | 1.744 | 1.728 | 1.732 | 17.320 | 372 |
| 2025-03-05 | 1.752 | 1.776 | 1.742 | 1.742 | 17.420 | 7 |
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.