Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.800 | 8.890 | 7.800 | 8.720 | 8.720 | 1,265,292 |
| 2026-04-30 | 7.220 | 7.430 | 7.200 | 7.430 | 7.430 | 103,595 |
| 2026-04-29 | 7.350 | 7.370 | 7.200 | 7.270 | 7.270 | 86,598 |
| 2026-04-28 | 7.400 | 7.490 | 7.300 | 7.300 | 7.300 | 90,871 |
| 2026-04-27 | 7.380 | 7.600 | 7.330 | 7.400 | 7.400 | 181,353 |
| 2026-04-24 | 7.380 | 7.480 | 7.260 | 7.300 | 7.300 | 78,230 |
| 2026-04-23 | 7.350 | 7.500 | 7.280 | 7.350 | 7.350 | 154,643 |
| 2026-04-22 | 7.280 | 7.610 | 7.280 | 7.410 | 7.410 | 286,332 |
| 2026-04-21 | 7.300 | 7.380 | 7.220 | 7.290 | 7.290 | 96,040 |
| 2026-04-20 | 7.700 | 7.810 | 7.220 | 7.250 | 7.250 | 369,687 |
| 2026-04-17 | 7.280 | 7.790 | 7.240 | 7.680 | 7.680 | 614,803 |
| 2026-04-16 | 7.170 | 7.250 | 7.100 | 7.200 | 7.200 | 137,380 |
| 2026-04-15 | 7.280 | 7.310 | 7.110 | 7.120 | 7.120 | 211,258 |
| 2026-04-14 | 6.870 | 7.550 | 6.870 | 7.180 | 7.180 | 704,073 |
| 2026-04-13 | 6.650 | 6.870 | 6.610 | 6.870 | 6.870 | 107,644 |
| 2026-04-10 | 6.690 | 6.760 | 6.670 | 6.690 | 6.690 | 90,265 |
| 2026-04-09 | 6.800 | 6.830 | 6.670 | 6.700 | 6.700 | 95,272 |
| 2026-04-08 | 6.930 | 6.940 | 6.830 | 6.840 | 6.840 | 101,572 |
| 2026-04-07 | 6.820 | 6.970 | 6.670 | 6.670 | 6.670 | 148,537 |
| 2026-04-02 | 6.650 | 6.810 | 6.650 | 6.790 | 6.790 | 59,872 |
| 2026-04-01 | 6.650 | 6.750 | 6.650 | 6.729 | 6.729 | 52,743 |
| 2026-03-31 | 6.569 | 6.700 | 6.521 | 6.608 | 6.608 | 98,168 |
| 2026-03-30 | 6.502 | 6.640 | 6.470 | 6.583 | 6.583 | 48,869 |
| 2026-03-27 | 6.621 | 6.706 | 6.541 | 6.541 | 6.541 | 118,282 |
| 2026-03-26 | 6.727 | 6.770 | 6.635 | 6.647 | 6.647 | 76,596 |
| 2026-03-25 | 6.713 | 6.920 | 6.650 | 6.753 | 6.753 | 171,397 |
| 2026-03-24 | 6.600 | 6.810 | 6.536 | 6.740 | 6.740 | 133,737 |
| 2026-03-23 | 6.276 | 6.722 | 6.180 | 6.623 | 6.623 | 190,988 |
| 2026-03-20 | 6.504 | 6.550 | 6.403 | 6.418 | 6.418 | 79,582 |
| 2026-03-19 | 6.250 | 6.546 | 6.180 | 6.449 | 6.449 | 186,026 |
| 2026-03-18 | 6.201 | 6.445 | 6.042 | 6.317 | 6.317 | 192,880 |
| 2026-03-17 | 6.500 | 6.500 | 6.355 | 6.393 | 6.393 | 81,465 |
| 2026-03-16 | 6.474 | 6.529 | 6.390 | 6.447 | 6.447 | 80,370 |
| 2026-03-13 | 6.340 | 6.531 | 6.232 | 6.441 | 6.441 | 104,646 |
| 2026-03-12 | 6.300 | 6.379 | 6.245 | 6.340 | 6.340 | 35,984 |
| 2026-03-11 | 6.350 | 6.373 | 6.299 | 6.308 | 6.308 | 25,866 |
| 2026-03-10 | 6.390 | 6.473 | 6.340 | 6.340 | 6.340 | 48,478 |
| 2026-03-09 | 6.025 | 6.299 | 6.000 | 6.263 | 6.263 | 76,985 |
| 2026-03-06 | 6.410 | 6.450 | 6.255 | 6.273 | 6.273 | 89,430 |
| 2026-03-05 | 6.500 | 6.530 | 6.350 | 6.350 | 6.350 | 66,596 |
| 2026-03-04 | 6.414 | 6.560 | 6.373 | 6.460 | 6.460 | 100,033 |
| 2026-03-03 | 6.550 | 6.550 | 6.360 | 6.373 | 6.373 | 160,883 |
| 2026-03-02 | 6.500 | 6.711 | 6.435 | 6.620 | 6.620 | 129,486 |
| 2026-02-27 | 6.750 | 6.772 | 6.704 | 6.760 | 6.760 | 39,416 |
| 2026-02-26 | 6.770 | 6.778 | 6.659 | 6.768 | 6.768 | 83,595 |
| 2026-02-25 | 6.810 | 6.850 | 6.770 | 6.800 | 6.800 | 65,785 |
| 2026-02-24 | 6.614 | 6.811 | 6.590 | 6.764 | 6.764 | 67,144 |
| 2026-02-23 | 6.840 | 6.840 | 6.664 | 6.670 | 6.670 | 71,282 |
| 2026-02-20 | 6.740 | 6.820 | 6.670 | 6.777 | 6.777 | 81,144 |
| 2026-02-19 | 6.750 | 6.779 | 6.646 | 6.746 | 6.746 | 65,525 |
| 2026-02-18 | 6.566 | 6.763 | 6.500 | 6.740 | 6.740 | 124,593 |
| 2026-02-17 | 6.520 | 6.594 | 6.460 | 6.594 | 6.594 | 71,491 |
| 2026-02-16 | 6.600 | 6.606 | 6.518 | 6.543 | 6.543 | 61,553 |
| 2026-02-13 | 6.500 | 6.650 | 6.482 | 6.569 | 6.569 | 52,931 |
| 2026-02-12 | 6.754 | 6.757 | 6.482 | 6.496 | 6.496 | 147,420 |
| 2026-02-11 | 6.880 | 6.905 | 6.623 | 6.670 | 6.670 | 161,134 |
| 2026-02-10 | 6.750 | 6.920 | 6.750 | 6.878 | 6.878 | 202,628 |
| 2026-02-09 | 6.573 | 6.745 | 6.560 | 6.716 | 6.716 | 125,768 |
| 2026-02-06 | 6.500 | 6.560 | 6.408 | 6.463 | 6.463 | 132,917 |
| 2026-02-05 | 6.560 | 6.626 | 6.495 | 6.551 | 6.551 | 59,213 |
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.