Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 12.900 | 13.178 | 12.786 | 12.860 | 8.490 | 57,493 |
| 2025-08-14 | 13.140 | 13.202 | 12.600 | 12.910 | 8.523 | 149,399 |
| 2025-08-13 | 13.000 | 13.534 | 11.880 | 13.160 | 8.688 | 338,209 |
| 2025-08-12 | 14.120 | 14.120 | 13.562 | 13.766 | 9.089 | 84,030 |
| 2025-08-11 | 14.500 | 14.540 | 13.880 | 14.124 | 9.325 | 62,378 |
| 2025-08-08 | 14.322 | 14.418 | 14.140 | 14.400 | 9.507 | 41,620 |
| 2025-08-07 | 13.922 | 14.450 | 13.922 | 14.322 | 9.456 | 101,944 |
| 2025-08-06 | 14.460 | 14.460 | 13.356 | 14.000 | 9.243 | 186,617 |
| 2025-08-05 | 14.420 | 14.540 | 14.212 | 14.400 | 9.507 | 30,393 |
| 2025-08-04 | 13.800 | 14.400 | 13.800 | 14.318 | 9.453 | 77,573 |
| 2025-08-01 | 14.000 | 14.078 | 13.804 | 13.874 | 9.160 | 44,057 |
| 2025-07-31 | 13.940 | 14.430 | 13.900 | 14.030 | 9.263 | 74,829 |
| 2025-07-30 | 14.040 | 14.222 | 13.800 | 13.892 | 9.172 | 64,306 |
| 2025-07-29 | 14.300 | 14.336 | 14.000 | 14.000 | 9.243 | 33,871 |
| 2025-07-28 | 14.530 | 14.736 | 14.156 | 14.292 | 9.436 | 84,164 |
| 2025-07-25 | 15.214 | 15.320 | 14.300 | 14.310 | 9.448 | 140,180 |
| 2025-07-24 | 15.300 | 15.548 | 14.978 | 15.050 | 9.936 | 73,241 |
| 2025-07-23 | 15.028 | 15.270 | 14.920 | 15.160 | 10.009 | 62,484 |
| 2025-07-22 | 15.580 | 15.580 | 15.000 | 15.000 | 9.903 | 100,136 |
| 2025-07-21 | 15.018 | 15.900 | 14.980 | 15.598 | 10.298 | 164,784 |
| 2025-07-18 | 14.950 | 15.334 | 14.950 | 15.016 | 9.914 | 54,282 |
| 2025-07-17 | 14.780 | 15.150 | 14.780 | 15.060 | 9.943 | 96,832 |
| 2025-07-16 | 15.000 | 15.100 | 14.650 | 14.750 | 9.738 | 75,304 |
| 2025-07-15 | 14.506 | 15.056 | 14.506 | 15.000 | 9.903 | 79,474 |
| 2025-07-14 | 14.756 | 14.848 | 14.490 | 14.510 | 9.580 | 92,438 |
| 2025-07-11 | 14.998 | 15.068 | 14.820 | 14.970 | 9.883 | 72,305 |
| 2025-07-10 | 15.102 | 15.196 | 14.950 | 15.020 | 9.916 | 76,808 |
| 2025-07-09 | 15.250 | 15.276 | 14.980 | 15.080 | 9.956 | 130,078 |
| 2025-07-08 | 15.034 | 15.520 | 14.916 | 15.192 | 10.030 | 356,072 |
| 2025-07-07 | 15.128 | 15.128 | 14.400 | 14.400 | 9.507 | 139,482 |
| 2025-07-04 | 15.750 | 15.750 | 14.640 | 15.012 | 9.911 | 216,966 |
| 2025-07-03 | 15.120 | 16.200 | 15.050 | 15.470 | 10.214 | 645,639 |
| 2025-07-02 | 13.600 | 14.500 | 13.384 | 14.262 | 9.416 | 232,572 |
| 2025-07-01 | 13.180 | 13.940 | 13.134 | 13.592 | 8.974 | 288,349 |
| 2025-06-30 | 12.624 | 13.132 | 12.624 | 13.000 | 8.583 | 98,086 |
| 2025-06-27 | 12.748 | 12.840 | 12.602 | 12.738 | 8.410 | 33,748 |
| 2025-06-26 | 12.360 | 12.842 | 12.134 | 12.662 | 8.360 | 101,529 |
| 2025-06-25 | 12.162 | 12.658 | 12.080 | 12.350 | 8.154 | 195,040 |
| 2025-06-24 | 13.354 | 13.794 | 12.160 | 12.320 | 8.134 | 377,637 |
| 2025-06-23 | 12.984 | 13.142 | 12.818 | 13.016 | 8.593 | 47,330 |
| 2025-06-20 | 12.760 | 13.260 | 12.760 | 13.188 | 8.707 | 72,080 |
| 2025-06-19 | 12.960 | 13.194 | 12.536 | 12.720 | 8.398 | 71,812 |
| 2025-06-18 | 12.700 | 13.160 | 12.640 | 13.160 | 8.688 | 76,224 |
| 2025-06-17 | 12.900 | 13.098 | 12.644 | 12.750 | 8.418 | 109,043 |
| 2025-06-16 | 13.060 | 13.196 | 12.900 | 13.000 | 8.583 | 97,143 |
| 2025-06-13 | 13.320 | 13.700 | 13.030 | 13.200 | 8.715 | 211,613 |
| 2025-06-12 | 14.100 | 14.348 | 13.910 | 13.994 | 9.239 | 85,163 |
| 2025-06-11 | 13.980 | 14.796 | 13.820 | 14.360 | 9.481 | 177,518 |
| 2025-06-10 | 14.390 | 14.390 | 14.020 | 14.060 | 9.283 | 144,708 |
| 2025-06-09 | 14.400 | 14.680 | 14.200 | 14.380 | 9.494 | 72,743 |
| 2025-06-06 | 14.154 | 14.880 | 13.910 | 14.416 | 9.518 | 180,807 |
| 2025-06-05 | 15.300 | 15.348 | 14.100 | 14.246 | 9.405 | 312,864 |
| 2025-06-04 | 15.000 | 15.710 | 14.820 | 14.834 | 9.794 | 244,948 |
| 2025-06-03 | 16.650 | 16.688 | 15.000 | 15.100 | 9.969 | 454,042 |
| 2025-06-02 | 17.686 | 17.812 | 16.402 | 16.750 | 11.059 | 407,607 |
| 2025-05-30 | 19.044 | 20.000 | 17.302 | 17.810 | 11.758 | 624,134 |
| 2025-05-29 | 16.796 | 18.700 | 16.796 | 18.700 | 12.346 | 602,376 |
| 2025-05-28 | 15.090 | 18.000 | 15.090 | 16.600 | 10.960 | 892,603 |
| 2025-05-27 | 13.200 | 15.198 | 13.160 | 14.824 | 9.787 | 549,108 |
| 2025-05-26 | 13.062 | 13.490 | 13.060 | 13.150 | 8.682 | 260,993 |
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.