Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.440 | 6.616 | 6.297 | 6.572 | 6.572 | 191,366 |
| 2026-02-03 | 6.529 | 6.600 | 6.408 | 6.413 | 6.413 | 121,666 |
| 2026-02-02 | 6.550 | 6.571 | 6.410 | 6.475 | 6.475 | 221,029 |
| 2026-01-30 | 6.645 | 6.702 | 6.566 | 6.602 | 6.602 | 72,567 |
| 2026-01-29 | 6.669 | 6.671 | 6.560 | 6.590 | 6.590 | 111,143 |
| 2026-01-28 | 6.700 | 6.774 | 6.550 | 6.620 | 6.620 | 189,339 |
| 2026-01-27 | 7.000 | 7.000 | 6.660 | 6.690 | 6.690 | 285,201 |
| 2026-01-26 | 6.720 | 6.989 | 6.625 | 6.980 | 6.980 | 446,167 |
| 2026-01-23 | 6.750 | 6.750 | 6.430 | 6.600 | 6.600 | 1,094,188 |
| 2026-01-22 | 6.993 | 7.179 | 6.950 | 7.160 | 7.160 | 298,538 |
| 2026-01-21 | 6.779 | 6.900 | 6.760 | 6.889 | 6.889 | 161,434 |
| 2026-01-20 | 6.850 | 6.874 | 6.680 | 6.779 | 6.779 | 162,728 |
| 2026-01-19 | 7.050 | 7.080 | 6.770 | 6.831 | 6.831 | 322,333 |
| 2026-01-16 | 7.230 | 7.230 | 7.060 | 7.166 | 7.166 | 145,668 |
| 2026-01-15 | 7.200 | 7.388 | 7.120 | 7.230 | 7.230 | 471,843 |
| 2026-01-14 | 7.127 | 7.163 | 6.870 | 6.958 | 6.958 | 192,187 |
| 2026-01-13 | 7.200 | 7.230 | 7.090 | 7.115 | 7.115 | 112,632 |
| 2026-01-12 | 7.050 | 7.260 | 7.050 | 7.189 | 7.189 | 322,760 |
| 2026-01-09 | 6.890 | 7.020 | 6.841 | 6.953 | 6.953 | 94,956 |
| 2026-01-08 | 7.040 | 7.063 | 6.873 | 6.890 | 6.890 | 113,483 |
| 2026-01-07 | 7.084 | 7.100 | 6.960 | 7.025 | 7.025 | 120,993 |
| 2026-01-06 | 7.200 | 7.230 | 7.011 | 7.089 | 7.089 | 197,863 |
| 2026-01-05 | 7.136 | 7.198 | 6.980 | 7.170 | 7.170 | 224,484 |
| 2026-01-02 | 6.895 | 7.211 | 6.895 | 7.047 | 7.047 | 374,660 |
| 2025-12-31 | 6.786 | 6.962 | 6.786 | 6.844 | 6.844 | 100,331 |
| 2025-12-30 | 6.670 | 6.876 | 6.660 | 6.852 | 6.852 | 174,838 |
| 2025-12-29 | 6.610 | 6.759 | 6.559 | 6.663 | 6.663 | 207,275 |
| 2025-12-24 | 6.556 | 6.610 | 6.532 | 6.576 | 6.576 | 41,028 |
| 2025-12-23 | 6.680 | 6.684 | 6.532 | 6.574 | 6.574 | 115,651 |
| 2025-12-22 | 6.566 | 6.695 | 6.514 | 6.672 | 6.672 | 112,314 |
| 2025-12-19 | 6.550 | 6.648 | 6.500 | 6.566 | 6.566 | 104,419 |
| 2025-12-18 | 6.378 | 6.619 | 6.311 | 6.580 | 6.580 | 136,832 |
| 2025-12-17 | 6.419 | 6.446 | 6.300 | 6.373 | 6.373 | 104,160 |
| 2025-12-16 | 6.551 | 6.562 | 6.398 | 6.402 | 6.402 | 93,358 |
| 2025-12-15 | 6.632 | 6.652 | 6.507 | 6.551 | 6.551 | 55,583 |
| 2025-12-12 | 6.595 | 6.748 | 6.550 | 6.574 | 6.574 | 124,791 |
| 2025-12-11 | 6.550 | 6.625 | 6.490 | 6.552 | 6.552 | 109,688 |
| 2025-12-10 | 6.680 | 6.680 | 6.493 | 6.550 | 6.550 | 201,178 |
| 2025-12-09 | 6.821 | 6.821 | 6.621 | 6.680 | 6.680 | 137,349 |
| 2025-12-08 | 6.850 | 6.950 | 6.740 | 6.781 | 6.781 | 217,166 |
| 2025-12-05 | 6.790 | 6.829 | 6.659 | 6.829 | 6.829 | 165,885 |
| 2025-12-04 | 6.880 | 6.944 | 6.573 | 6.774 | 6.774 | 411,811 |
| 2025-12-03 | 7.047 | 7.250 | 6.820 | 6.854 | 6.854 | 259,528 |
| 2025-12-02 | 7.076 | 7.160 | 6.990 | 7.055 | 7.055 | 186,452 |
| 2025-12-01 | 7.280 | 7.280 | 6.861 | 7.020 | 7.020 | 385,885 |
| 2025-11-28 | 6.636 | 7.366 | 6.636 | 7.280 | 7.280 | 981,038 |
| 2025-11-27 | 6.420 | 6.650 | 6.420 | 6.610 | 6.610 | 239,455 |
| 2025-11-26 | 6.419 | 6.440 | 6.310 | 6.418 | 6.418 | 59,805 |
| 2025-11-25 | 6.250 | 6.437 | 6.171 | 6.345 | 6.345 | 188,823 |
| 2025-11-24 | 6.170 | 6.250 | 6.150 | 6.196 | 6.196 | 197,216 |
| 2025-11-21 | 6.150 | 6.230 | 6.071 | 6.100 | 6.100 | 165,478 |
| 2025-11-20 | 6.260 | 6.290 | 6.200 | 6.210 | 6.210 | 92,326 |
| 2025-11-19 | 6.250 | 6.293 | 6.190 | 6.190 | 6.190 | 84,969 |
| 2025-11-18 | 6.191 | 6.330 | 6.150 | 6.250 | 6.250 | 70,930 |
| 2025-11-17 | 6.350 | 6.418 | 6.233 | 6.235 | 6.235 | 63,756 |
| 2025-11-14 | 6.480 | 6.480 | 6.272 | 6.357 | 6.357 | 214,740 |
| 2025-11-13 | 6.513 | 6.670 | 6.441 | 6.481 | 6.481 | 233,878 |
| 2025-11-12 | 6.801 | 6.820 | 6.470 | 6.500 | 6.500 | 504,666 |
| 2025-11-11 | 6.511 | 6.800 | 6.380 | 6.798 | 6.798 | 443,119 |
| 2025-11-10 | 6.250 | 6.400 | 6.228 | 6.275 | 6.275 | 164,461 |
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.