Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.570 | 4.570 | 4.455 | 4.460 | 4.460 | 8,163 |
| 2026-10-22 | 4.550 | 4.560 | 4.485 | 4.490 | 4.490 | 9,211 |
| 2026-10-21 | 4.645 | 4.645 | 4.520 | 4.548 | 4.548 | 48,672 |
| 2026-10-20 | 4.580 | 4.615 | 4.475 | 4.590 | 4.590 | 9,124 |
| 2026-10-19 | 4.830 | 4.845 | 4.590 | 4.595 | 4.595 | 13,192 |
| 2026-10-16 | 4.865 | 4.880 | 4.815 | 4.823 | 4.823 | 4,708 |
| 2026-10-15 | 4.800 | 4.865 | 4.785 | 4.830 | 4.830 | 6,867 |
| 2026-10-14 | 4.825 | 4.870 | 4.805 | 4.850 | 4.850 | 3,724 |
| 2026-10-13 | 4.870 | 4.870 | 4.805 | 4.820 | 4.820 | 2,707 |
| 2026-10-12 | 4.900 | 4.950 | 4.860 | 4.865 | 4.865 | 4,384 |
| 2026-10-09 | 4.950 | 4.980 | 4.900 | 4.908 | 4.908 | 4,428 |
| 2026-10-08 | 4.950 | 4.950 | 4.850 | 4.870 | 4.870 | 8,148 |
| 2026-10-07 | 4.980 | 4.995 | 4.915 | 4.940 | 4.940 | 1,243 |
| 2026-10-06 | 4.950 | 4.990 | 4.881 | 4.990 | 4.990 | 3,958 |
| 2026-10-05 | 5.000 | 5.010 | 4.865 | 4.865 | 4.865 | 581 |
| 2026-10-02 | 5.060 | 5.160 | 5.020 | 5.030 | 5.030 | 7,638 |
| 2026-10-01 | 5.100 | 5.100 | 5.000 | 5.030 | 5.030 | 2,068 |
| 2026-09-30 | 5.330 | 5.330 | 5.060 | 5.070 | 5.070 | 2,807 |
| 2026-09-29 | 5.280 | 5.570 | 5.270 | 5.330 | 5.330 | 1,234 |
| 2026-09-28 | 5.350 | 5.420 | 5.180 | 5.280 | 5.280 | 7,088 |
| 2026-09-25 | 5.000 | 5.030 | 4.975 | 5.000 | 5.000 | 236 |
| 2026-09-24 | 4.950 | 4.980 | 4.940 | 4.950 | 4.950 | 41 |
| 2026-09-23 | 5.020 | 5.020 | 4.975 | 4.975 | 4.975 | 125 |
| 2026-09-22 | 5.010 | 5.010 | 4.990 | 5.000 | 5.000 | 94 |
| 2026-09-21 | 5.010 | 5.010 | 4.960 | 4.995 | 4.995 | 322 |
| 2026-09-18 | 5.020 | 5.020 | 4.960 | 4.960 | 4.960 | 11 |
| 2026-09-17 | 4.920 | 4.990 | 4.910 | 4.960 | 4.960 | 125 |
| 2026-09-16 | 4.945 | 5.000 | 4.897 | 4.910 | 4.910 | 43 |
| 2026-09-15 | 4.920 | 5.000 | 4.920 | 4.940 | 4.940 | 1,104 |
| 2026-09-14 | 4.950 | 4.950 | 4.820 | 4.820 | 4.820 | 157 |
| 2026-09-11 | 5.030 | 5.030 | 4.937 | 4.950 | 4.950 | 48 |
| 2026-09-10 | 5.080 | 5.100 | 5.010 | 5.050 | 5.050 | 1,335 |
| 2026-09-09 | 5.320 | 5.320 | 5.100 | 5.110 | 5.110 | 1,707 |
| 2026-09-08 | 5.190 | 5.190 | 5.150 | 5.190 | 5.190 | 305 |
| 2026-09-07 | 5.150 | 5.350 | 5.150 | 5.180 | 5.180 | 7,005 |
| 2026-09-04 | 4.980 | 4.980 | 4.890 | 4.950 | 4.950 | 472 |
| 2026-09-03 | 4.880 | 4.970 | 4.880 | 4.935 | 4.935 | 300 |
| 2026-09-02 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 13 |
| 2026-09-01 | 4.975 | 4.975 | 4.780 | 4.800 | 4.800 | 1,913 |
| 2026-08-31 | 5.000 | 5.000 | 4.925 | 4.925 | 4.925 | 2,536 |
| 2026-08-28 | 4.950 | 5.040 | 4.940 | 4.980 | 4.980 | 996 |
| 2026-08-27 | 4.935 | 4.945 | 4.915 | 4.920 | 4.920 | 1,047 |
| 2026-08-26 | 4.900 | 4.960 | 4.880 | 4.905 | 4.905 | 1,045 |
| 2026-08-25 | 5.000 | 5.000 | 4.870 | 4.940 | 4.940 | 2,697 |
| 2026-08-24 | 4.870 | 5.070 | 4.850 | 5.010 | 5.010 | 53,002 |
| 2026-08-21 | 5.310 | 5.390 | 4.860 | 4.920 | 4.920 | 33,506 |
| 2026-08-20 | 5.750 | 5.750 | 5.350 | 5.440 | 5.440 | 59,546 |
| 2026-08-19 | 5.395 | 6.000 | 5.370 | 5.707 | 5.707 | 32,827 |
| 2026-08-18 | 6.950 | 7.210 | 6.930 | 7.100 | 7.100 | 1,777 |
| 2026-08-17 | 7.100 | 7.120 | 6.990 | 7.030 | 7.030 | 4,416 |
| 2026-08-14 | 7.200 | 7.210 | 6.990 | 7.030 | 7.030 | 11,677 |
| 2026-08-13 | 7.120 | 7.160 | 7.050 | 7.130 | 7.130 | 895 |
| 2026-08-12 | 7.200 | 7.220 | 7.040 | 7.070 | 7.070 | 2,793 |
| 2026-08-11 | 7.100 | 7.170 | 7.060 | 7.170 | 7.170 | 1,300 |
| 2026-08-10 | 7.070 | 7.130 | 7.020 | 7.028 | 7.028 | 1,159 |
| 2026-08-07 | 7.040 | 7.080 | 6.930 | 6.970 | 6.970 | 683 |
| 2026-08-06 | 6.880 | 7.070 | 6.850 | 7.020 | 7.020 | 4,102 |
| 2026-08-05 | 6.850 | 6.900 | 6.800 | 6.860 | 6.860 | 1,016 |
| 2026-08-04 | 6.700 | 6.860 | 6.700 | 6.790 | 6.790 | 423 |
| 2026-08-03 | 6.650 | 6.680 | 6.530 | 6.680 | 6.680 | 13,891 |
Page 1 of 22 · 1,274 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.