Advertisement
Advertisement
Avantium N.V. (AVTX.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 3.0500 | 3.0750 | 2.9700 | 2.9750 | 2.9750 | 102,009 |
| May 13, 2022 | 2.9000 | 3.0500 | 2.9000 | 3.0250 | 3.0250 | 191,546 |
| May 12, 2022 | 2.9100 | 2.9400 | 2.8550 | 2.8600 | 2.8600 | 668,011 |
| May 11, 2022 | 3.0000 | 3.0400 | 2.9350 | 2.9750 | 2.9750 | 205,028 |
| May 10, 2022 | 3.0200 | 3.0950 | 2.9650 | 2.9750 | 2.9750 | 216,806 |
| May 09, 2022 | 3.0000 | 3.1750 | 2.9150 | 3.0200 | 3.0200 | 391,563 |
| May 06, 2022 | 3.0500 | 3.0750 | 2.9100 | 3.0200 | 3.0200 | 432,275 |
| May 05, 2022 | 3.3250 | 3.3250 | 3.0800 | 3.0800 | 3.0800 | 373,806 |
| May 04, 2022 | 3.3250 | 3.3250 | 3.2200 | 3.2400 | 3.2400 | 137,879 |
| May 03, 2022 | 3.3300 | 3.3700 | 3.2600 | 3.3000 | 3.3000 | 156,809 |
| May 02, 2022 | 3.4000 | 3.4850 | 3.1800 | 3.2900 | 3.2900 | 333,521 |
| Apr 29, 2022 | 3.3500 | 3.4500 | 3.3300 | 3.4500 | 3.4500 | 238,084 |
| Apr 28, 2022 | 3.4500 | 3.4700 | 3.2800 | 3.3200 | 3.3200 | 221,603 |
| Apr 27, 2022 | 3.2700 | 3.5500 | 3.1300 | 3.4300 | 3.4300 | 518,308 |
| Apr 26, 2022 | 3.4400 | 3.4400 | 3.2200 | 3.2400 | 3.2400 | 366,719 |
| Apr 25, 2022 | 3.6500 | 3.6600 | 3.2500 | 3.3300 | 3.3300 | 812,488 |
| Apr 22, 2022 | 3.7400 | 3.7800 | 3.6600 | 3.6850 | 3.6850 | 247,086 |
| Apr 21, 2022 | 3.7850 | 3.8200 | 3.7200 | 3.7500 | 3.7500 | 391,082 |
| Apr 20, 2022 | 3.9800 | 4.0000 | 3.7350 | 3.7500 | 3.7500 | 544,968 |
| Apr 19, 2022 | 4.0650 | 4.1100 | 3.9200 | 3.9500 | 3.9500 | 1,406,841 |
| Apr 14, 2022 | 4.5850 | 4.5850 | 4.2700 | 4.4400 | 4.4400 | 370,904 |
| Apr 13, 2022 | 4.6200 | 4.6400 | 4.5350 | 4.5500 | 4.5500 | 132,506 |
| Apr 12, 2022 | 4.6300 | 4.6750 | 4.5900 | 4.5950 | 4.5950 | 124,071 |
| Apr 11, 2022 | 4.6400 | 4.7500 | 4.6000 | 4.6400 | 4.6400 | 134,371 |
| Apr 08, 2022 | 4.6750 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 167,579 |
| Apr 07, 2022 | 4.7900 | 4.7900 | 4.6300 | 4.6700 | 4.6700 | 159,100 |
| Apr 06, 2022 | 5.0100 | 5.0200 | 4.6050 | 4.7150 | 4.7150 | 737,172 |
| Apr 05, 2022 | 5.1000 | 5.1900 | 5.0100 | 5.0100 | 5.0100 | 189,889 |
| Apr 04, 2022 | 5.2500 | 5.2500 | 5.0300 | 5.0800 | 5.0800 | 184,465 |
| Apr 01, 2022 | 5.2100 | 5.3300 | 5.1000 | 5.1700 | 5.1700 | 212,569 |
| Mar 31, 2022 | 5.3400 | 5.4800 | 5.0900 | 5.1100 | 5.1100 | 316,429 |
| Mar 30, 2022 | 5.2000 | 5.3300 | 5.2000 | 5.2300 | 5.2300 | 152,201 |
| Mar 29, 2022 | 5.0900 | 5.2900 | 5.0300 | 5.2200 | 5.2200 | 444,714 |
| Mar 28, 2022 | 5.0800 | 5.1000 | 5.0000 | 5.0600 | 5.0600 | 146,303 |
| Mar 25, 2022 | 5.0900 | 5.1000 | 4.9950 | 5.0400 | 5.0400 | 164,686 |
| Mar 24, 2022 | 4.8500 | 5.1100 | 4.8000 | 5.0600 | 5.0600 | 299,043 |
| Mar 23, 2022 | 5.2100 | 5.2900 | 4.8100 | 4.8200 | 4.8200 | 423,777 |
| Mar 22, 2022 | 4.9500 | 5.1500 | 4.8500 | 5.1500 | 5.1500 | 195,121 |
| Mar 21, 2022 | 4.8100 | 4.9450 | 4.8100 | 4.8650 | 4.8650 | 125,684 |
| Mar 18, 2022 | 4.8000 | 4.8350 | 4.6500 | 4.8100 | 4.8100 | 189,130 |
| Mar 17, 2022 | 4.6850 | 4.7600 | 4.6000 | 4.6650 | 4.6650 | 143,220 |
| Mar 16, 2022 | 4.6500 | 4.6900 | 4.5650 | 4.6300 | 4.6300 | 178,268 |
| Mar 15, 2022 | 4.6000 | 4.6300 | 4.4500 | 4.5850 | 4.5850 | 95,273 |
| Mar 14, 2022 | 4.6000 | 4.6450 | 4.5300 | 4.6000 | 4.6000 | 118,958 |
| Mar 11, 2022 | 4.4900 | 4.5950 | 4.4350 | 4.5400 | 4.5400 | 96,827 |
| Mar 10, 2022 | 4.6000 | 4.6400 | 4.4600 | 4.4900 | 4.4900 | 86,680 |
| Mar 09, 2022 | 4.4700 | 4.5950 | 4.3600 | 4.5500 | 4.5500 | 185,323 |
| Mar 08, 2022 | 4.2500 | 4.4900 | 4.2000 | 4.3000 | 4.3000 | 115,485 |
| Mar 07, 2022 | 4.1200 | 4.3800 | 4.0700 | 4.2350 | 4.2350 | 376,278 |
| Mar 04, 2022 | 4.5100 | 4.5300 | 4.3100 | 4.4000 | 4.4000 | 230,251 |
| Mar 03, 2022 | 4.7450 | 4.7450 | 4.5400 | 4.6050 | 4.6050 | 200,051 |
| Mar 02, 2022 | 4.6300 | 4.7800 | 4.4550 | 4.7450 | 4.7450 | 228,445 |
| Mar 01, 2022 | 4.6300 | 4.6500 | 4.4100 | 4.4150 | 4.4150 | 109,352 |
| Feb 28, 2022 | 4.4400 | 4.6300 | 4.3700 | 4.6300 | 4.6300 | 136,856 |
| Feb 25, 2022 | 4.4000 | 4.5650 | 4.3250 | 4.4900 | 4.4900 | 102,192 |
| Feb 24, 2022 | 4.2200 | 4.3950 | 4.1400 | 4.3700 | 4.3700 | 208,255 |
| Feb 23, 2022 | 4.5000 | 4.5900 | 4.3850 | 4.4400 | 4.4400 | 84,034 |
| Feb 22, 2022 | 4.2000 | 4.4950 | 4.1700 | 4.4500 | 4.4500 | 140,529 |
| Feb 21, 2022 | 4.6200 | 4.6500 | 4.4200 | 4.4900 | 4.4900 | 172,289 |
| Feb 18, 2022 | 4.8450 | 4.8450 | 4.5800 | 4.5950 | 4.5950 | 98,960 |
| Feb 17, 2022 | 4.8500 | 4.8500 | 4.6150 | 4.6300 | 4.6300 | 85,341 |
| Feb 16, 2022 | 4.7700 | 4.9200 | 4.7700 | 4.8200 | 4.8200 | 100,825 |
| Feb 15, 2022 | 4.7000 | 4.7950 | 4.7000 | 4.7200 | 4.7200 | 101,548 |
| Feb 14, 2022 | 4.6650 | 4.7350 | 4.5300 | 4.6850 | 4.6850 | 166,529 |
| Feb 11, 2022 | 4.8700 | 4.8700 | 4.7600 | 4.7950 | 4.7950 | 102,501 |
| Feb 10, 2022 | 4.9300 | 4.9300 | 4.7900 | 4.9000 | 4.9000 | 80,859 |
| Feb 09, 2022 | 4.9000 | 4.9400 | 4.8450 | 4.8750 | 4.8750 | 58,577 |
| Feb 08, 2022 | 4.8800 | 4.9450 | 4.8050 | 4.8600 | 4.8600 | 64,010 |
| Feb 07, 2022 | 4.8700 | 4.8750 | 4.7300 | 4.8400 | 4.8400 | 47,346 |
| Feb 04, 2022 | 4.8800 | 4.8800 | 4.7100 | 4.8250 | 4.8250 | 117,564 |
| Feb 03, 2022 | 4.9150 | 4.9150 | 4.7900 | 4.8150 | 4.8150 | 116,305 |
| Feb 02, 2022 | 4.7800 | 5.0300 | 4.7450 | 4.8850 | 4.8850 | 385,831 |
| Feb 01, 2022 | 4.7650 | 4.9150 | 4.6500 | 4.7700 | 4.7700 | 299,225 |
| Jan 31, 2022 | 4.6350 | 4.7000 | 4.4600 | 4.5300 | 4.5300 | 297,765 |
| Jan 28, 2022 | 4.5500 | 4.6050 | 4.4400 | 4.5250 | 4.5250 | 266,231 |
| Jan 27, 2022 | 4.6000 | 4.7250 | 4.4700 | 4.6000 | 4.6000 | 432,565 |
| Jan 26, 2022 | 4.4000 | 5.1000 | 4.4000 | 4.7050 | 4.7050 | 958,146 |
| Jan 25, 2022 | 4.4250 | 4.4400 | 4.2800 | 4.3350 | 4.3350 | 98,991 |
| Jan 24, 2022 | 4.6450 | 4.6500 | 4.2950 | 4.3500 | 4.3500 | 314,098 |
| Jan 21, 2022 | 4.6600 | 4.7300 | 4.6000 | 4.7000 | 4.7000 | 81,216 |
| Jan 20, 2022 | 4.7000 | 4.7450 | 4.6800 | 4.7100 | 4.7100 | 27,489 |
| Jan 19, 2022 | 4.7450 | 4.7850 | 4.6800 | 4.7050 | 4.7050 | 107,930 |
| Jan 18, 2022 | 4.9300 | 4.9300 | 4.7200 | 4.7500 | 4.7500 | 111,973 |
| Jan 17, 2022 | 4.8500 | 4.9100 | 4.7300 | 4.9000 | 4.9000 | 121,812 |
| Jan 14, 2022 | 4.8000 | 4.9800 | 4.7900 | 4.8500 | 4.8500 | 172,138 |
| Jan 13, 2022 | 4.9800 | 4.9800 | 4.8400 | 4.9000 | 4.9000 | 114,318 |
| Jan 12, 2022 | 5.0000 | 5.0700 | 4.9000 | 4.9450 | 4.9450 | 116,756 |
| Jan 11, 2022 | 4.7600 | 5.0500 | 4.7600 | 4.9900 | 4.9900 | 229,010 |
| Jan 10, 2022 | 4.9700 | 4.9700 | 4.6800 | 4.7500 | 4.7500 | 220,725 |
| Jan 07, 2022 | 5.0000 | 5.0000 | 4.8700 | 4.9050 | 4.9050 | 149,727 |
| Jan 06, 2022 | 5.0300 | 5.1000 | 4.9150 | 4.9900 | 4.9900 | 271,217 |
| Jan 05, 2022 | 5.1000 | 5.2800 | 5.0500 | 5.1100 | 5.1100 | 300,357 |
| Jan 04, 2022 | 5.3500 | 5.3500 | 5.0500 | 5.1500 | 5.1500 | 533,518 |
| Jan 03, 2022 | 5.4500 | 5.5100 | 5.2500 | 5.3200 | 5.3200 | 251,546 |
| Dec 31, 2021 | 5.3900 | 5.4500 | 5.3100 | 5.4000 | 5.4000 | 81,719 |
| Dec 30, 2021 | 5.7100 | 5.7300 | 5.3000 | 5.4000 | 5.4000 | 759,405 |
| Dec 29, 2021 | 5.9300 | 5.9300 | 5.6400 | 5.7100 | 5.7100 | 472,926 |
| Dec 28, 2021 | 5.8600 | 6.2000 | 5.8200 | 5.9100 | 5.9100 | 895,209 |
| Dec 27, 2021 | 5.5000 | 5.8900 | 5.5000 | 5.8700 | 5.8700 | 403,146 |
| Dec 24, 2021 | 5.4800 | 5.5800 | 5.4600 | 5.5100 | 5.5100 | 90,799 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
