Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avantium N.V. (AVTX.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
2.9750-0.0500 (-1.65%)
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 16, 20223.05003.07502.97002.97502.9750102,009
May 13, 20222.90003.05002.90003.02503.0250191,546
May 12, 20222.91002.94002.85502.86002.8600668,011
May 11, 20223.00003.04002.93502.97502.9750205,028
May 10, 20223.02003.09502.96502.97502.9750216,806
May 09, 20223.00003.17502.91503.02003.0200391,563
May 06, 20223.05003.07502.91003.02003.0200432,275
May 05, 20223.32503.32503.08003.08003.0800373,806
May 04, 20223.32503.32503.22003.24003.2400137,879
May 03, 20223.33003.37003.26003.30003.3000156,809
May 02, 20223.40003.48503.18003.29003.2900333,521
Apr 29, 20223.35003.45003.33003.45003.4500238,084
Apr 28, 20223.45003.47003.28003.32003.3200221,603
Apr 27, 20223.27003.55003.13003.43003.4300518,308
Apr 26, 20223.44003.44003.22003.24003.2400366,719
Apr 25, 20223.65003.66003.25003.33003.3300812,488
Apr 22, 20223.74003.78003.66003.68503.6850247,086
Apr 21, 20223.78503.82003.72003.75003.7500391,082
Apr 20, 20223.98004.00003.73503.75003.7500544,968
Apr 19, 20224.06504.11003.92003.95003.95001,406,841
Apr 14, 20224.58504.58504.27004.44004.4400370,904
Apr 13, 20224.62004.64004.53504.55004.5500132,506
Apr 12, 20224.63004.67504.59004.59504.5950124,071
Apr 11, 20224.64004.75004.60004.64004.6400134,371
Apr 08, 20224.67504.70004.60004.64004.6400167,579
Apr 07, 20224.79004.79004.63004.67004.6700159,100
Apr 06, 20225.01005.02004.60504.71504.7150737,172
Apr 05, 20225.10005.19005.01005.01005.0100189,889
Apr 04, 20225.25005.25005.03005.08005.0800184,465
Apr 01, 20225.21005.33005.10005.17005.1700212,569
Mar 31, 20225.34005.48005.09005.11005.1100316,429
Mar 30, 20225.20005.33005.20005.23005.2300152,201
Mar 29, 20225.09005.29005.03005.22005.2200444,714
Mar 28, 20225.08005.10005.00005.06005.0600146,303
Mar 25, 20225.09005.10004.99505.04005.0400164,686
Mar 24, 20224.85005.11004.80005.06005.0600299,043
Mar 23, 20225.21005.29004.81004.82004.8200423,777
Mar 22, 20224.95005.15004.85005.15005.1500195,121
Mar 21, 20224.81004.94504.81004.86504.8650125,684
Mar 18, 20224.80004.83504.65004.81004.8100189,130
Mar 17, 20224.68504.76004.60004.66504.6650143,220
Mar 16, 20224.65004.69004.56504.63004.6300178,268
Mar 15, 20224.60004.63004.45004.58504.585095,273
Mar 14, 20224.60004.64504.53004.60004.6000118,958
Mar 11, 20224.49004.59504.43504.54004.540096,827
Mar 10, 20224.60004.64004.46004.49004.490086,680
Mar 09, 20224.47004.59504.36004.55004.5500185,323
Mar 08, 20224.25004.49004.20004.30004.3000115,485
Mar 07, 20224.12004.38004.07004.23504.2350376,278
Mar 04, 20224.51004.53004.31004.40004.4000230,251
Mar 03, 20224.74504.74504.54004.60504.6050200,051
Mar 02, 20224.63004.78004.45504.74504.7450228,445
Mar 01, 20224.63004.65004.41004.41504.4150109,352
Feb 28, 20224.44004.63004.37004.63004.6300136,856
Feb 25, 20224.40004.56504.32504.49004.4900102,192
Feb 24, 20224.22004.39504.14004.37004.3700208,255
Feb 23, 20224.50004.59004.38504.44004.440084,034
Feb 22, 20224.20004.49504.17004.45004.4500140,529
Feb 21, 20224.62004.65004.42004.49004.4900172,289
Feb 18, 20224.84504.84504.58004.59504.595098,960
Feb 17, 20224.85004.85004.61504.63004.630085,341
Feb 16, 20224.77004.92004.77004.82004.8200100,825
Feb 15, 20224.70004.79504.70004.72004.7200101,548
Feb 14, 20224.66504.73504.53004.68504.6850166,529
Feb 11, 20224.87004.87004.76004.79504.7950102,501
Feb 10, 20224.93004.93004.79004.90004.900080,859
Feb 09, 20224.90004.94004.84504.87504.875058,577
Feb 08, 20224.88004.94504.80504.86004.860064,010
Feb 07, 20224.87004.87504.73004.84004.840047,346
Feb 04, 20224.88004.88004.71004.82504.8250117,564
Feb 03, 20224.91504.91504.79004.81504.8150116,305
Feb 02, 20224.78005.03004.74504.88504.8850385,831
Feb 01, 20224.76504.91504.65004.77004.7700299,225
Jan 31, 20224.63504.70004.46004.53004.5300297,765
Jan 28, 20224.55004.60504.44004.52504.5250266,231
Jan 27, 20224.60004.72504.47004.60004.6000432,565
Jan 26, 20224.40005.10004.40004.70504.7050958,146
Jan 25, 20224.42504.44004.28004.33504.335098,991
Jan 24, 20224.64504.65004.29504.35004.3500314,098
Jan 21, 20224.66004.73004.60004.70004.700081,216
Jan 20, 20224.70004.74504.68004.71004.710027,489
Jan 19, 20224.74504.78504.68004.70504.7050107,930
Jan 18, 20224.93004.93004.72004.75004.7500111,973
Jan 17, 20224.85004.91004.73004.90004.9000121,812
Jan 14, 20224.80004.98004.79004.85004.8500172,138
Jan 13, 20224.98004.98004.84004.90004.9000114,318
Jan 12, 20225.00005.07004.90004.94504.9450116,756
Jan 11, 20224.76005.05004.76004.99004.9900229,010
Jan 10, 20224.97004.97004.68004.75004.7500220,725
Jan 07, 20225.00005.00004.87004.90504.9050149,727
Jan 06, 20225.03005.10004.91504.99004.9900271,217
Jan 05, 20225.10005.28005.05005.11005.1100300,357
Jan 04, 20225.35005.35005.05005.15005.1500533,518
Jan 03, 20225.45005.51005.25005.32005.3200251,546
Dec 31, 20215.39005.45005.31005.40005.400081,719
Dec 30, 20215.71005.73005.30005.40005.4000759,405
Dec 29, 20215.93005.93005.64005.71005.7100472,926
Dec 28, 20215.86006.20005.82005.91005.9100895,209
Dec 27, 20215.50005.89005.50005.87005.8700403,146
Dec 24, 20215.48005.58005.46005.51005.510090,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement