Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Avantium NV (AVTX)
Avantium NV (AVTX) Historical

AVTX Avantium NV

2.575

0.065 (2.59%)

Last Updated: 11:09:56

Delayed by 15 minutes

AVTX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	2.51	-0.07	-2.52%	2.585	2.615	2.505	256,356
Apr 30 2024	2.575	-0.02	-0.77%	2.61	2.61	2.545	252,724
Apr 29 2024	2.595	0.10	3.80%	2.53	2.60	2.51	493,588
Apr 26 2024	2.50	0.00	0.20%	2.50	2.535	2.50	213,911
Apr 25 2024	2.495	0.00	0.20%	2.495	2.52	2.46	263,956
Apr 24 2024	2.49	-0.05	-1.78%	2.55	2.55	2.45	357,898
Apr 23 2024	2.535	0.07	2.84%	2.48	2.54	2.45	253,833
Apr 22 2024	2.465	0.05	2.28%	2.42	2.47	2.42	212,502
Apr 19 2024	2.41	-0.02	-0.62%	2.41	2.445	2.38	487,350
Apr 18 2024	2.425	-0.16	-6.01%	2.595	2.595	2.415	578,072
Apr 17 2024	2.58	0.02	0.78%	2.57	2.585	2.47	570,088
Apr 16 2024	2.56	0.13	5.13%	2.43	2.585	2.41	1,340,755
Apr 15 2024	2.435	-0.01	-0.41%	2.50	2.50	2.41	999,016
Apr 12 2024	2.445	0.04	1.66%	2.42	2.49	2.375	776,644
Apr 11 2024	2.405	0.02	1.05%	2.415	2.435	2.34	688,336
Apr 10 2024	2.38	0.08	3.48%	2.38	2.42	2.26	1,133,487
Apr 09 2024	2.30	0.15	6.98%	2.15	2.32	2.13	1,056,493
Apr 08 2024	2.15	0.02	0.94%	2.15	2.205	2.13	438,675
Apr 05 2024	2.13	-0.01	-0.23%	2.10	2.13	2.085	383,274
Apr 04 2024	2.135	0.10	4.91%	2.04	2.185	2.04	725,189
Apr 03 2024	2.035	-0.03	-1.21%	2.055	2.055	1.998	441,813
Apr 02 2024	2.06	-0.05	-2.37%	2.125	2.155	2.045	654,701
Mar 28 2024	2.11	0.03	1.44%	2.085	2.125	2.06	425,278
Mar 27 2024	2.08	-0.02	-0.95%	2.095	2.10	2.05	313,189
Mar 26 2024	2.10	-0.02	-0.94%	2.125	2.125	2.09	389,194
Mar 25 2024	2.12	-0.01	-0.24%	2.135	2.15	2.115	229,017
Mar 22 2024	2.125	0.00	0.24%	2.14	2.17	2.11	290,570
Mar 21 2024	2.12	-0.03	-1.40%	2.20	2.235	2.105	775,787
Mar 20 2024	2.15	-0.05	-2.27%	2.20	2.20	2.14	260,256
Mar 19 2024	2.20	0.08	3.77%	2.14	2.20	2.12	436,580
Mar 18 2024	2.12	-0.02	-0.70%	2.165	2.165	2.11	218,703
Mar 15 2024	2.135	0.01	0.71%	2.12	2.165	2.10	262,886
Mar 14 2024	2.12	-0.06	-2.75%	2.18	2.20	2.105	359,216
Mar 13 2024	2.18	0.02	0.69%	2.18	2.21	2.17	300,153
Mar 12 2024	2.165	-0.03	-1.14%	2.21	2.23	2.155	306,126
Mar 11 2024	2.19	0.07	3.30%	2.12	2.195	2.105	229,038
Mar 08 2024	2.12	-0.03	-1.17%	2.145	2.18	2.11	261,943
Mar 07 2024	2.145	0.04	1.66%	2.11	2.17	2.085	225,895
Mar 06 2024	2.11	0.01	0.48%	2.10	2.135	2.10	133,252
Mar 05 2024	2.10	-0.03	-1.41%	2.105	2.15	2.07	350,269
Mar 04 2024	2.13	-0.03	-1.39%	2.185	2.185	2.115	321,557
Mar 01 2024	2.16	-0.01	-0.46%	2.19	2.22	2.155	244,551
Feb 29 2024	2.17	0.00	0.00%	2.175	2.195	2.16	250,043
Feb 28 2024	2.17	-0.05	-2.25%	2.21	2.23	2.15	586,543
Feb 27 2024	2.22	-0.01	-0.22%	2.23	2.255	2.215	380,932
Feb 26 2024	2.225	-0.05	-1.98%	2.28	2.285	2.225	250,085
Feb 23 2024	2.27	-0.02	-0.87%	2.29	2.31	2.25	303,960
Feb 22 2024	2.29	0.05	2.23%	2.27	2.32	2.27	464,263
Feb 21 2024	2.24	0.01	0.45%	2.26	2.26	2.19	373,387
Feb 20 2024	2.23	0.00	0.00%	2.28	2.28	2.21	214,977
Feb 19 2024	2.23	0.00	0.00%	2.23	2.23	2.23	0.00
Feb 16 2024	2.23	0.00	0.00%	2.25	2.29	2.23	472,606
Feb 15 2024	2.23	0.02	0.68%	2.22	2.27	2.20	430,745
Feb 14 2024	2.215	-0.02	-0.89%	2.25	2.26	2.165	808,683
Feb 13 2024	2.235	-0.11	-4.49%	2.345	2.375	2.235	811,160
Feb 12 2024	2.34	0.02	0.86%	2.345	2.365	2.28	1,035,681
Feb 09 2024	2.32	-0.06	-2.32%	2.33	2.41	2.28	2,085,599
Feb 08 2024	2.375	0.02	0.64%	2.40	2.40	2.295	788,632
Feb 07 2024	2.36	0.11	4.89%	2.27	2.43	2.25	1,566,264
Feb 06 2024	2.25	-0.17	-7.02%	2.42	2.42	2.18	3,611,060
Feb 05 2024	2.42	-0.16	-6.20%	2.63	2.655	2.40	903,222

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions