Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 13.244 | 13.442 | 12.520 | 12.550 | 8.286 | 425,717 |
| 2025-05-22 | 12.980 | 13.800 | 12.342 | 13.524 | 8.929 | 263,259 |
| 2025-05-21 | 12.400 | 14.200 | 12.400 | 13.000 | 8.583 | 456,120 |
| 2025-05-20 | 14.000 | 14.000 | 11.540 | 11.984 | 7.912 | 347,227 |
| 2025-05-19 | 1.150 | 1.440 | 1.150 | 1.428 | 9.428 | 635,880 |
| 2025-05-16 | 1.060 | 1.110 | 1.044 | 1.098 | 7.249 | 104,896 |
| 2025-05-15 | 1.110 | 1.110 | 1.034 | 1.052 | 6.946 | 170,014 |
| 2025-05-14 | 1.110 | 1.138 | 1.062 | 1.120 | 7.394 | 135,680 |
| 2025-05-13 | 1.190 | 1.190 | 1.088 | 1.102 | 7.276 | 197,754 |
| 2025-05-12 | 1.136 | 1.260 | 1.132 | 1.186 | 7.830 | 255,574 |
| 2025-05-09 | 1.060 | 1.240 | 1.030 | 1.124 | 7.421 | 529,448 |
| 2025-05-08 | 0.953 | 1.080 | 0.919 | 1.036 | 6.840 | 255,371 |
| 2025-05-07 | 0.850 | 0.949 | 0.843 | 0.937 | 6.186 | 225,696 |
| 2025-05-06 | 0.871 | 0.871 | 0.832 | 0.849 | 5.605 | 68,797 |
| 2025-05-05 | 0.860 | 0.886 | 0.830 | 0.871 | 5.751 | 103,888 |
| 2025-05-02 | 0.778 | 0.847 | 0.760 | 0.847 | 5.592 | 129,573 |
| 2025-04-30 | 0.820 | 0.820 | 0.750 | 0.766 | 5.057 | 119,656 |
| 2025-04-29 | 0.861 | 0.873 | 0.802 | 0.810 | 5.348 | 137,994 |
| 2025-04-28 | 0.767 | 0.868 | 0.767 | 0.844 | 5.572 | 229,571 |
| 2025-04-25 | 0.750 | 0.775 | 0.750 | 0.768 | 5.070 | 88,210 |
| 2025-04-24 | 0.760 | 0.760 | 0.709 | 0.748 | 4.938 | 86,770 |
| 2025-04-23 | 0.724 | 0.764 | 0.718 | 0.756 | 4.991 | 129,831 |
| 2025-04-22 | 0.787 | 0.787 | 0.710 | 0.722 | 4.767 | 129,310 |
| 2025-04-17 | 0.780 | 0.780 | 0.766 | 0.776 | 5.123 | 26,296 |
| 2025-04-16 | 0.791 | 0.791 | 0.775 | 0.775 | 5.117 | 30,728 |
| 2025-04-15 | 0.790 | 0.800 | 0.775 | 0.787 | 5.196 | 61,899 |
| 2025-04-14 | 0.800 | 0.800 | 0.754 | 0.782 | 5.163 | 102,157 |
| 2025-04-11 | 0.780 | 0.789 | 0.757 | 0.779 | 5.143 | 149,899 |
| 2025-04-10 | 0.900 | 0.918 | 0.754 | 0.763 | 5.037 | 406,460 |
| 2025-04-09 | 0.922 | 0.922 | 0.804 | 0.820 | 5.414 | 202,159 |
| 2025-04-08 | 0.943 | 0.981 | 0.895 | 0.922 | 6.087 | 178,901 |
| 2025-04-07 | 0.890 | 0.957 | 0.854 | 0.924 | 6.100 | 166,830 |
| 2025-04-04 | 0.872 | 0.967 | 0.871 | 0.936 | 6.180 | 193,844 |
| 2025-04-03 | 1.010 | 1.040 | 0.888 | 0.900 | 5.942 | 417,724 |
| 2025-04-02 | 1.156 | 1.174 | 1.060 | 1.060 | 6.998 | 472,169 |
| 2025-04-01 | 1.310 | 1.340 | 1.284 | 1.286 | 8.490 | 68,396 |
| 2025-03-31 | 1.350 | 1.350 | 1.300 | 1.302 | 8.596 | 92,307 |
| 2025-03-28 | 1.390 | 1.406 | 1.358 | 1.368 | 9.032 | 69,107 |
| 2025-03-27 | 1.424 | 1.428 | 1.386 | 1.390 | 9.177 | 85,421 |
| 2025-03-26 | 1.450 | 1.452 | 1.424 | 1.428 | 9.428 | 41,894 |
| 2025-03-25 | 1.436 | 1.458 | 1.420 | 1.454 | 9.600 | 88,625 |
| 2025-03-24 | 1.548 | 1.548 | 1.420 | 1.430 | 9.441 | 210,885 |
| 2025-03-21 | 1.540 | 1.558 | 1.522 | 1.524 | 10.062 | 62,207 |
| 2025-03-20 | 1.576 | 1.600 | 1.540 | 1.550 | 10.233 | 68,065 |
| 2025-03-19 | 1.600 | 1.666 | 1.540 | 1.564 | 10.326 | 257,345 |
| 2025-03-18 | 1.700 | 1.700 | 1.634 | 1.660 | 10.960 | 127,203 |
| 2025-03-17 | 1.676 | 1.710 | 1.652 | 1.696 | 11.197 | 60,131 |
| 2025-03-14 | 1.660 | 1.690 | 1.646 | 1.666 | 10.999 | 40,703 |
| 2025-03-13 | 1.700 | 1.700 | 1.642 | 1.666 | 10.999 | 43,583 |
| 2025-03-12 | 1.560 | 1.670 | 1.560 | 1.662 | 10.973 | 71,059 |
| 2025-03-11 | 1.610 | 1.630 | 1.520 | 1.540 | 10.167 | 98,509 |
| 2025-03-10 | 1.720 | 1.722 | 1.564 | 1.588 | 10.484 | 133,286 |
| 2025-03-07 | 1.712 | 1.734 | 1.700 | 1.718 | 11.343 | 26,305 |
| 2025-03-06 | 1.736 | 1.744 | 1.720 | 1.720 | 11.356 | 21,065 |
| 2025-03-05 | 1.748 | 1.778 | 1.720 | 1.732 | 11.435 | 31,560 |
| 2025-03-04 | 1.758 | 1.758 | 1.726 | 1.728 | 11.409 | 45,892 |
| 2025-03-03 | 1.794 | 1.804 | 1.772 | 1.776 | 11.725 | 21,828 |
| 2025-02-28 | 1.786 | 1.814 | 1.766 | 1.790 | 11.818 | 23,542 |
| 2025-02-27 | 1.844 | 1.844 | 1.792 | 1.806 | 11.924 | 36,332 |
| 2025-02-26 | 1.848 | 1.848 | 1.808 | 1.826 | 12.056 | 15,092 |
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.