Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.100 | 6.198 | 6.052 | 6.162 | 6.162 | 137,746 |
| 2025-11-06 | 5.982 | 6.249 | 5.952 | 6.068 | 6.068 | 194,379 |
| 2025-11-05 | 6.070 | 6.100 | 5.860 | 6.003 | 6.003 | 318,923 |
| 2025-11-04 | 6.163 | 6.311 | 6.060 | 6.100 | 6.100 | 239,720 |
| 2025-11-03 | 6.268 | 6.298 | 6.050 | 6.050 | 6.050 | 189,239 |
| 2025-10-31 | 6.300 | 6.412 | 6.253 | 6.268 | 6.268 | 130,326 |
| 2025-10-30 | 6.350 | 6.437 | 6.200 | 6.360 | 6.360 | 184,636 |
| 2025-10-29 | 6.400 | 6.480 | 6.340 | 6.347 | 6.347 | 126,946 |
| 2025-10-28 | 6.400 | 6.463 | 6.350 | 6.415 | 6.415 | 80,793 |
| 2025-10-27 | 6.460 | 6.530 | 6.291 | 6.444 | 6.444 | 141,175 |
| 2025-10-24 | 6.450 | 6.600 | 6.380 | 6.420 | 6.420 | 171,069 |
| 2025-10-23 | 6.382 | 6.517 | 6.351 | 6.430 | 6.430 | 181,357 |
| 2025-10-22 | 6.435 | 6.570 | 6.383 | 6.400 | 6.400 | 173,986 |
| 2025-10-21 | 6.630 | 6.630 | 6.450 | 6.500 | 6.500 | 155,464 |
| 2025-10-20 | 6.765 | 6.779 | 6.502 | 6.575 | 6.575 | 179,068 |
| 2025-10-17 | 6.767 | 6.856 | 6.600 | 6.700 | 6.700 | 356,272 |
| 2025-10-16 | 7.060 | 7.079 | 6.660 | 6.784 | 6.784 | 412,955 |
| 2025-10-15 | 7.130 | 7.198 | 7.010 | 7.056 | 7.056 | 134,039 |
| 2025-10-14 | 7.149 | 7.149 | 7.021 | 7.062 | 7.062 | 112,094 |
| 2025-10-13 | 7.190 | 7.190 | 7.027 | 7.140 | 7.140 | 146,124 |
| 2025-10-10 | 7.300 | 7.340 | 7.100 | 7.119 | 7.119 | 421,908 |
| 2025-10-09 | 7.480 | 7.480 | 7.259 | 7.328 | 7.328 | 386,631 |
| 2025-10-08 | 7.450 | 7.499 | 7.410 | 7.430 | 7.430 | 97,237 |
| 2025-10-07 | 7.489 | 7.570 | 7.422 | 7.431 | 7.431 | 230,395 |
| 2025-10-06 | 7.650 | 7.699 | 7.480 | 7.480 | 7.480 | 332,338 |
| 2025-10-03 | 7.800 | 7.940 | 7.610 | 7.610 | 7.610 | 418,327 |
| 2025-10-02 | 7.850 | 8.000 | 7.714 | 7.773 | 7.773 | 407,299 |
| 2025-10-01 | 7.600 | 7.899 | 7.551 | 7.780 | 7.780 | 416,311 |
| 2025-09-30 | 7.400 | 7.599 | 7.360 | 7.593 | 7.593 | 290,565 |
| 2025-09-29 | 7.430 | 7.480 | 7.310 | 7.340 | 7.340 | 281,084 |
| 2025-09-26 | 7.460 | 7.478 | 7.210 | 7.255 | 7.255 | 368,337 |
| 2025-09-25 | 7.769 | 7.769 | 7.350 | 7.418 | 7.418 | 738,237 |
| 2025-09-24 | 7.620 | 7.830 | 7.380 | 7.737 | 7.737 | 512,941 |
| 2025-09-23 | 7.750 | 7.900 | 7.510 | 7.510 | 7.510 | 860,040 |
| 2025-09-22 | 7.702 | 7.950 | 7.320 | 7.490 | 7.490 | 621,729 |
| 2025-09-19 | 7.520 | 7.900 | 7.390 | 7.550 | 7.550 | 932,593 |
| 2025-09-18 | 7.000 | 7.880 | 6.875 | 7.400 | 7.400 | 1,758,915 |
| 2025-09-17 | 8.729 | 8.729 | 7.885 | 8.160 | 8.160 | 732,793 |
| 2025-09-16 | 8.780 | 9.110 | 8.250 | 8.747 | 8.747 | 418,844 |
| 2025-09-15 | 10.274 | 10.338 | 8.721 | 8.791 | 8.791 | 1,132,726 |
| 2025-09-12 | 9.500 | 11.400 | 9.336 | 10.086 | 10.086 | 1,594,909 |
| 2025-09-11 | 9.200 | 9.226 | 8.740 | 8.979 | 8.979 | 275,201 |
| 2025-09-10 | 8.720 | 9.430 | 8.551 | 9.214 | 9.214 | 288,925 |
| 2025-09-09 | 8.860 | 8.967 | 8.195 | 8.730 | 8.730 | 426,714 |
| 2025-09-08 | 9.750 | 9.750 | 8.852 | 9.000 | 9.000 | 345,315 |
| 2025-09-05 | 9.200 | 12.220 | 8.551 | 10.000 | 10.000 | 649,637 |
| 2025-09-04 | 13.810 | 14.072 | 12.460 | 13.072 | 8.630 | 487,171 |
| 2025-09-03 | 13.940 | 14.260 | 13.900 | 13.954 | 9.213 | 91,457 |
| 2025-09-02 | 14.260 | 14.260 | 13.600 | 13.758 | 9.083 | 129,820 |
| 2025-09-01 | 14.000 | 14.730 | 13.920 | 14.202 | 9.376 | 238,265 |
| 2025-08-29 | 13.758 | 14.680 | 13.758 | 13.896 | 9.174 | 441,360 |
| 2025-08-28 | 13.140 | 13.200 | 12.830 | 13.042 | 8.611 | 44,411 |
| 2025-08-27 | 13.350 | 13.394 | 13.014 | 13.156 | 8.686 | 40,861 |
| 2025-08-26 | 13.400 | 13.420 | 13.128 | 13.336 | 8.805 | 48,657 |
| 2025-08-25 | 13.520 | 13.618 | 13.340 | 13.448 | 8.879 | 42,053 |
| 2025-08-22 | 12.958 | 13.718 | 12.914 | 13.520 | 8.926 | 141,148 |
| 2025-08-21 | 12.870 | 13.048 | 12.816 | 12.990 | 8.576 | 33,071 |
| 2025-08-20 | 12.800 | 12.906 | 12.680 | 12.870 | 8.497 | 58,084 |
| 2025-08-19 | 12.700 | 13.160 | 12.700 | 12.846 | 8.481 | 97,915 |
| 2025-08-18 | 12.860 | 12.998 | 12.680 | 12.700 | 8.385 | 56,453 |
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.