Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-04 | 1.760 | 1.760 | 1.726 | 1.730 | 17.300 | 63 |
| 2025-03-03 | 1.804 | 1.804 | 1.774 | 1.792 | 17.920 | 46 |
| 2025-02-28 | 1.778 | 1.792 | 1.778 | 1.790 | 17.900 | 2 |
| 2025-02-27 | 1.840 | 1.840 | 1.800 | 1.802 | 18.020 | 32 |
| 2025-02-26 | 1.846 | 1.846 | 1.820 | 1.820 | 18.200 | 49 |
| 2025-02-25 | 1.830 | 1.838 | 1.814 | 1.814 | 18.140 | 54 |
| 2025-02-24 | 1.852 | 1.852 | 1.804 | 1.826 | 18.260 | 134 |
| 2025-02-21 | 1.832 | 1.840 | 1.812 | 1.812 | 18.120 | 110 |
| 2025-02-20 | 1.830 | 1.830 | 1.804 | 1.804 | 18.040 | 153 |
| 2025-02-19 | 1.914 | 1.914 | 1.816 | 1.816 | 18.160 | 44 |
| 2025-02-18 | 1.814 | 1.930 | 1.814 | 1.890 | 18.900 | 1,758 |
| 2025-02-17 | 1.838 | 1.838 | 1.812 | 1.820 | 18.200 | 10 |
| 2025-02-14 | 1.790 | 1.802 | 1.786 | 1.802 | 18.020 | 110 |
| 2025-02-13 | 1.782 | 1.790 | 1.780 | 1.782 | 17.820 | 190 |
| 2025-02-12 | 1.754 | 1.762 | 1.754 | 1.762 | 17.620 | 30 |
| 2025-02-11 | 1.790 | 1.820 | 1.730 | 1.742 | 17.420 | 167 |
| 2025-02-10 | 1.768 | 1.768 | 1.736 | 1.742 | 17.420 | 214 |
| 2025-02-07 | 1.738 | 1.750 | 1.738 | 1.742 | 17.420 | 114 |
| 2025-02-06 | 1.736 | 1.742 | 1.736 | 1.742 | 17.420 | 522 |
| 2025-02-05 | 1.742 | 1.760 | 1.740 | 1.744 | 17.440 | 55 |
| 2025-02-04 | 1.728 | 1.728 | 1.676 | 1.720 | 17.200 | 338 |
| 2025-02-03 | 1.754 | 1.754 | 1.714 | 1.738 | 17.380 | 487 |
| 2025-01-31 | 1.750 | 1.764 | 1.748 | 1.764 | 17.640 | 601 |
| 2025-01-30 | 1.740 | 1.744 | 1.736 | 1.744 | 17.440 | 17 |
| 2025-01-29 | 1.744 | 1.744 | 1.732 | 1.736 | 17.360 | 81 |
| 2025-01-28 | 1.748 | 1.748 | 1.740 | 1.744 | 17.440 | 659 |
| 2025-01-27 | 1.770 | 1.780 | 1.714 | 1.734 | 17.340 | 79 |
| 2025-01-24 | 1.796 | 1.800 | 1.780 | 1.784 | 17.840 | 34 |
| 2025-01-23 | 1.794 | 1.794 | 1.774 | 1.784 | 17.840 | 31 |
| 2025-01-22 | 1.848 | 1.848 | 1.740 | 1.772 | 17.720 | 166 |
| 2025-01-21 | 1.860 | 1.860 | 1.830 | 1.830 | 18.300 | 85 |
| 2025-01-20 | 1.840 | 1.846 | 1.830 | 1.842 | 18.420 | 98 |
| 2025-01-17 | 1.806 | 1.834 | 1.806 | 1.834 | 18.340 | 99 |
| 2025-01-16 | 1.830 | 1.830 | 1.808 | 1.810 | 18.100 | 98 |
| 2025-01-15 | 1.806 | 1.824 | 1.806 | 1.824 | 18.240 | 103 |
| 2025-01-14 | 1.814 | 1.814 | 1.804 | 1.804 | 18.040 | 281 |
| 2025-01-13 | 1.806 | 1.810 | 1.800 | 1.800 | 18.000 | 80 |
| 2025-01-10 | 1.838 | 1.838 | 1.838 | 1.838 | 18.380 | 35 |
| 2025-01-09 | 1.842 | 1.846 | 1.840 | 1.840 | 18.400 | 0 |
| 2025-01-08 | 1.866 | 1.874 | 1.848 | 1.848 | 18.480 | 181 |
| 2025-01-07 | 1.900 | 1.900 | 1.858 | 1.858 | 18.580 | 21 |
| 2025-01-06 | 1.924 | 1.924 | 1.878 | 1.886 | 18.860 | 48 |
| 2025-01-03 | 1.874 | 1.890 | 1.868 | 1.890 | 18.900 | 89 |
| 2025-01-02 | 1.832 | 1.896 | 1.832 | 1.893 | 18.930 | 305 |
| 2024-12-31 | 1.810 | 1.837 | 1.807 | 1.827 | 18.270 | 3,934 |
| 2024-12-30 | 1.824 | 1.836 | 1.800 | 1.800 | 18.000 | 64 |
| 2024-12-27 | 1.796 | 1.842 | 1.780 | 1.828 | 18.280 | 120 |
| 2024-12-24 | 1.794 | 1.794 | 1.768 | 1.776 | 17.760 | 21 |
| 2024-12-23 | 1.748 | 1.784 | 1.726 | 1.764 | 17.640 | 858 |
| 2024-12-20 | 1.740 | 1.740 | 1.710 | 1.734 | 17.340 | 254 |
| 2024-12-19 | 1.734 | 1.768 | 1.724 | 1.728 | 17.280 | 1,733 |
| 2024-12-18 | 1.776 | 1.776 | 1.754 | 1.754 | 17.540 | 232 |
| 2024-12-17 | 1.738 | 1.780 | 1.738 | 1.756 | 17.560 | 33 |
| 2024-12-16 | 1.830 | 1.830 | 1.772 | 1.774 | 17.740 | 431 |
| 2024-12-13 | 1.850 | 1.850 | 1.826 | 1.826 | 18.260 | 177 |
| 2024-12-12 | 1.820 | 1.882 | 1.804 | 1.882 | 18.820 | 1,561 |
| 2024-12-11 | 1.826 | 1.861 | 1.804 | 1.804 | 18.040 | 317 |
| 2024-12-10 | 1.856 | 1.856 | 1.824 | 1.824 | 18.240 | 58 |
| 2024-12-09 | 1.866 | 1.866 | 1.812 | 1.836 | 18.360 | 660 |
| 2024-12-06 | 1.920 | 1.920 | 1.836 | 1.840 | 18.400 | 937 |
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.