Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.590 | 6.710 | 6.510 | 6.510 | 6.510 | 102,954 |
| 2026-07-23 | 7.150 | 7.190 | 6.580 | 6.580 | 6.580 | 180,122 |
| 2026-07-22 | 7.060 | 7.220 | 7.040 | 7.100 | 7.100 | 49,507 |
| 2026-07-21 | 6.920 | 7.120 | 6.890 | 7.060 | 7.060 | 75,815 |
| 2026-07-20 | 7.000 | 7.020 | 6.890 | 6.890 | 6.890 | 52,924 |
| 2026-07-17 | 7.200 | 7.200 | 6.900 | 6.980 | 6.980 | 134,593 |
| 2026-07-16 | 7.320 | 7.340 | 7.100 | 7.170 | 7.170 | 55,865 |
| 2026-07-15 | 7.160 | 7.300 | 7.110 | 7.300 | 7.300 | 79,239 |
| 2026-07-14 | 7.040 | 7.170 | 7.020 | 7.170 | 7.170 | 51,310 |
| 2026-07-13 | 7.000 | 7.140 | 6.930 | 7.090 | 7.090 | 70,553 |
| 2026-07-10 | 7.000 | 7.100 | 6.900 | 7.090 | 7.090 | 87,398 |
| 2026-07-09 | 7.110 | 7.150 | 7.020 | 7.070 | 7.070 | 79,762 |
| 2026-07-08 | 7.120 | 7.180 | 7.040 | 7.040 | 7.040 | 87,676 |
| 2026-07-07 | 7.310 | 7.310 | 7.060 | 7.080 | 7.080 | 191,207 |
| 2026-07-06 | 7.500 | 7.560 | 7.240 | 7.340 | 7.340 | 91,352 |
| 2026-07-03 | 7.280 | 7.380 | 7.250 | 7.370 | 7.370 | 38,337 |
| 2026-07-02 | 7.280 | 7.330 | 7.230 | 7.280 | 7.280 | 67,085 |
| 2026-07-01 | 7.200 | 7.430 | 7.130 | 7.320 | 7.320 | 207,132 |
| 2026-06-30 | 7.540 | 7.580 | 7.070 | 7.200 | 7.200 | 285,971 |
| 2026-06-29 | 7.660 | 7.660 | 7.370 | 7.420 | 7.420 | 118,540 |
| 2026-06-26 | 7.700 | 7.700 | 7.460 | 7.630 | 7.630 | 64,632 |
| 2026-06-25 | 7.710 | 7.870 | 7.660 | 7.740 | 7.740 | 87,279 |
| 2026-06-24 | 7.800 | 7.810 | 7.700 | 7.700 | 7.700 | 51,006 |
| 2026-06-23 | 7.800 | 7.890 | 7.690 | 7.800 | 7.800 | 62,988 |
| 2026-06-22 | 8.110 | 8.170 | 7.820 | 7.890 | 7.890 | 116,409 |
| 2026-06-19 | 7.930 | 8.180 | 7.910 | 8.110 | 8.110 | 154,336 |
| 2026-06-18 | 7.790 | 8.000 | 7.750 | 8.000 | 8.000 | 91,494 |
| 2026-06-17 | 7.750 | 8.220 | 7.700 | 7.930 | 7.930 | 199,699 |
| 2026-06-16 | 7.590 | 7.680 | 7.510 | 7.550 | 7.550 | 63,731 |
| 2026-06-15 | 7.950 | 8.050 | 7.550 | 7.590 | 7.590 | 200,345 |
| 2026-06-12 | 7.400 | 7.840 | 7.400 | 7.800 | 7.800 | 309,834 |
| 2026-06-11 | 7.500 | 7.520 | 7.150 | 7.380 | 7.380 | 413,852 |
| 2026-06-10 | 8.400 | 8.400 | 7.560 | 7.590 | 7.590 | 754,235 |
| 2026-06-09 | 8.800 | 8.820 | 8.400 | 8.420 | 8.420 | 210,235 |
| 2026-06-08 | 8.790 | 8.880 | 8.670 | 8.800 | 8.800 | 109,125 |
| 2026-06-05 | 9.280 | 9.280 | 8.760 | 8.820 | 8.820 | 231,769 |
| 2026-06-04 | 9.240 | 9.350 | 8.960 | 9.190 | 9.190 | 175,715 |
| 2026-06-03 | 9.180 | 9.340 | 9.070 | 9.110 | 9.110 | 206,980 |
| 2026-06-02 | 8.650 | 9.190 | 8.630 | 9.110 | 9.110 | 299,894 |
| 2026-06-01 | 8.700 | 8.820 | 8.470 | 8.650 | 8.650 | 201,928 |
| 2026-05-29 | 8.740 | 8.780 | 8.560 | 8.680 | 8.680 | 121,252 |
| 2026-05-28 | 8.900 | 8.900 | 8.650 | 8.650 | 8.650 | 241,559 |
| 2026-05-27 | 9.550 | 9.700 | 8.820 | 8.920 | 8.920 | 393,387 |
| 2026-05-26 | 9.560 | 9.650 | 9.180 | 9.200 | 9.200 | 277,563 |
| 2026-05-25 | 9.300 | 9.630 | 9.160 | 9.560 | 9.560 | 352,573 |
| 2026-05-22 | 9.310 | 9.580 | 9.180 | 9.230 | 9.230 | 572,510 |
| 2026-05-21 | 8.380 | 9.190 | 8.380 | 9.080 | 9.080 | 492,701 |
| 2026-05-20 | 8.300 | 8.380 | 8.190 | 8.330 | 8.330 | 226,433 |
| 2026-05-19 | 8.230 | 8.380 | 8.060 | 8.290 | 8.290 | 158,404 |
| 2026-05-18 | 8.160 | 8.420 | 8.070 | 8.180 | 8.180 | 253,986 |
| 2026-05-15 | 7.980 | 8.160 | 7.870 | 8.160 | 8.160 | 292,410 |
| 2026-05-14 | 8.000 | 8.100 | 7.900 | 8.040 | 8.040 | 148,449 |
| 2026-05-13 | 7.770 | 8.200 | 7.770 | 7.980 | 7.980 | 223,943 |
| 2026-05-12 | 7.880 | 7.930 | 7.760 | 7.770 | 7.770 | 148,827 |
| 2026-05-11 | 8.200 | 8.200 | 7.840 | 7.970 | 7.970 | 189,257 |
| 2026-05-08 | 8.080 | 8.220 | 7.910 | 8.130 | 8.130 | 227,679 |
| 2026-05-07 | 8.930 | 8.950 | 8.040 | 8.080 | 8.080 | 623,093 |
| 2026-05-06 | 8.950 | 9.260 | 8.700 | 8.840 | 8.840 | 663,624 |
| 2026-05-05 | 8.920 | 9.000 | 8.320 | 8.860 | 8.860 | 616,013 |
| 2026-05-04 | 7.800 | 8.890 | 7.800 | 8.720 | 8.720 | 1,265,292 |
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.