Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

AVTX Avantium NV

1.818

0.008 (0.44%)

Jan 17 2025 - Closed

Delayed by 15 minutes

AVTX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	1.818	0.01	0.44%	1.80	1.834	1.80	156,283
Jan 16 2025	1.81	-0.02	-1.20%	1.832	1.838	1.80	180,602
Jan 15 2025	1.832	0.02	1.33%	1.80	1.838	1.80	86,448
Jan 14 2025	1.808	0.01	0.56%	1.81	1.82	1.80	93,732
Jan 13 2025	1.798	-0.01	-0.66%	1.802	1.81	1.794	136,901
Jan 10 2025	1.81	-0.03	-1.63%	1.838	1.846	1.808	262,578
Jan 09 2025	1.84	0.01	0.55%	1.83	1.846	1.826	154,461
Jan 08 2025	1.83	-0.02	-1.08%	1.852	1.874	1.826	227,868
Jan 07 2025	1.85	-0.04	-2.22%	1.90	1.90	1.844	326,421
Jan 06 2025	1.892	0.00	0.21%	1.924	1.958	1.87	711,824
Jan 03 2025	1.888	0.01	0.43%	1.874	1.906	1.862	335,973
Jan 02 2025	1.88	0.06	3.41%	1.832	1.906	1.824	884,980
Dec 31 2024	1.818	0.02	1.00%	1.806	1.836	1.796	361,360
Dec 30 2024	1.80	-0.02	-1.10%	1.824	1.824	1.786	226,203
Dec 27 2024	1.82	0.05	2.59%	1.784	1.85	1.784	588,785
Dec 24 2024	1.774	0.01	0.80%	1.77	1.79	1.754	98,464
Dec 23 2024	1.76	0.03	1.50%	1.75	1.788	1.718	438,348
Dec 20 2024	1.734	0.01	0.46%	1.74	1.74	1.706	253,370
Dec 19 2024	1.726	-0.03	-1.60%	1.744	1.766	1.72	347,754
Dec 18 2024	1.754	0.00	-0.11%	1.76	1.786	1.754	319,733
Dec 17 2024	1.756	0.00	-0.23%	1.76	1.78	1.724	281,649
Dec 16 2024	1.76	-0.06	-3.30%	1.83	1.858	1.76	643,240
Dec 13 2024	1.82	-0.05	-2.78%	1.85	1.85	1.82	394,295
Dec 12 2024	1.872	0.07	4.00%	1.82	1.886	1.80	436,379
Dec 11 2024	1.80	-0.04	-2.28%	1.826	1.866	1.80	598,069
Dec 10 2024	1.842	0.00	0.00%	1.842	1.842	1.842	0.00
Dec 09 2024	1.842	-0.01	-0.43%	1.85	1.866	1.80	1,005,725
Dec 06 2024	1.85	-0.02	-1.18%	1.92	1.96	1.832	1,811,086
Dec 05 2024	1.872	-0.17	-8.46%	1.684	1.90	1.68	6,737,196
Dec 04 2024	2.045	-0.02	-0.73%	2.055	2.095	2.04	207,304
Dec 03 2024	2.06	0.00	0.00%	2.05	2.07	2.03	266,648
Dec 02 2024	2.06	-0.04	-1.90%	2.10	2.13	2.06	283,970
Nov 29 2024	2.10	-0.02	-0.94%	2.10	2.125	2.075	275,613
Nov 28 2024	2.12	-0.02	-0.70%	2.12	2.15	2.095	280,400
Nov 27 2024	2.135	0.00	0.00%	2.135	2.135	2.135	0.00
Nov 26 2024	2.135	-0.06	-2.51%	2.18	2.195	2.115	383,683
Nov 25 2024	2.19	0.02	0.92%	2.18	2.23	2.17	219,084
Nov 22 2024	2.17	0.02	0.93%	2.16	2.18	2.15	294,743
Nov 21 2024	2.15	-0.05	-2.27%	2.20	2.205	2.15	245,858
Nov 20 2024	2.20	0.04	1.62%	2.22	2.31	2.19	520,848
Nov 19 2024	2.165	-0.02	-0.69%	2.195	2.21	2.15	112,311
Nov 18 2024	2.18	-0.01	-0.46%	2.215	2.215	2.17	182,749
Nov 15 2024	2.19	-0.06	-2.45%	2.215	2.245	2.19	237,895
Nov 14 2024	2.245	-0.01	-0.44%	2.245	2.265	2.16	444,331
Nov 13 2024	2.255	-0.04	-1.53%	2.28	2.32	2.235	182,608
Nov 12 2024	2.29	0.04	1.55%	2.305	2.39	2.27	459,668
Nov 11 2024	2.255	0.05	2.50%	2.235	2.285	2.21	212,445
Nov 08 2024	2.20	-0.06	-2.44%	2.27	2.29	2.20	434,464
Nov 07 2024	2.255	-0.03	-1.10%	2.28	2.325	2.23	534,192
Nov 06 2024	2.28	-0.08	-3.18%	2.36	2.39	2.28	525,234
Nov 05 2024	2.355	0.02	0.64%	2.34	2.38	2.33	131,966
Nov 04 2024	2.34	-0.07	-2.70%	2.40	2.44	2.335	292,030
Nov 01 2024	2.405	0.02	0.84%	2.385	2.425	2.32	260,109
Oct 31 2024	2.385	-0.09	-3.44%	2.455	2.48	2.37	311,581
Oct 30 2024	2.47	0.04	1.65%	2.545	2.59	2.46	749,134
Oct 29 2024	2.43	-0.03	-1.22%	2.49	2.495	2.425	302,051
Oct 28 2024	2.46	-0.03	-1.20%	2.56	2.56	2.44	444,416
Oct 25 2024	2.49	0.12	5.06%	2.37	2.52	2.37	510,044
Oct 24 2024	2.37	-0.08	-3.27%	2.44	2.48	2.34	706,970
Oct 23 2024	2.45	-0.30	-10.91%	2.625	2.69	2.395	2,336,596
Oct 22 2024	2.75	0.15	5.77%	2.865	2.90	2.75	1,057,385

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