Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.830 | 1.844 | 1.806 | 1.806 | 11.924 | 23,995 |
| 2025-02-24 | 1.852 | 1.854 | 1.802 | 1.834 | 12.108 | 62,160 |
| 2025-02-21 | 1.830 | 1.844 | 1.810 | 1.826 | 12.056 | 25,517 |
| 2025-02-20 | 1.820 | 1.850 | 1.802 | 1.826 | 12.056 | 27,018 |
| 2025-02-19 | 1.918 | 1.918 | 1.812 | 1.820 | 12.016 | 73,088 |
| 2025-02-18 | 1.818 | 1.950 | 1.814 | 1.892 | 12.491 | 153,822 |
| 2025-02-17 | 1.830 | 1.860 | 1.804 | 1.814 | 11.976 | 38,656 |
| 2025-02-14 | 1.788 | 1.800 | 1.778 | 1.800 | 11.884 | 40,586 |
| 2025-02-13 | 1.770 | 1.804 | 1.770 | 1.784 | 11.778 | 28,978 |
| 2025-02-12 | 1.750 | 1.790 | 1.746 | 1.762 | 11.633 | 52,636 |
| 2025-02-11 | 1.784 | 1.822 | 1.724 | 1.744 | 11.514 | 53,951 |
| 2025-02-10 | 1.750 | 1.756 | 1.734 | 1.742 | 11.501 | 15,787 |
| 2025-02-07 | 1.740 | 1.752 | 1.726 | 1.740 | 11.488 | 21,971 |
| 2025-02-06 | 1.756 | 1.756 | 1.720 | 1.738 | 11.475 | 32,651 |
| 2025-02-05 | 1.716 | 1.790 | 1.716 | 1.742 | 11.501 | 42,194 |
| 2025-02-04 | 1.720 | 1.724 | 1.670 | 1.708 | 11.277 | 33,978 |
| 2025-02-03 | 1.750 | 1.754 | 1.708 | 1.720 | 11.356 | 24,688 |
| 2025-01-31 | 1.742 | 1.780 | 1.740 | 1.774 | 11.712 | 32,537 |
| 2025-01-30 | 1.736 | 1.756 | 1.736 | 1.736 | 11.461 | 20,400 |
| 2025-01-29 | 1.728 | 1.744 | 1.724 | 1.734 | 11.448 | 47,035 |
| 2025-01-28 | 1.750 | 1.750 | 1.728 | 1.728 | 11.409 | 10,658 |
| 2025-01-27 | 1.770 | 1.772 | 1.702 | 1.720 | 11.356 | 50,405 |
| 2025-01-24 | 1.770 | 1.820 | 1.766 | 1.766 | 11.659 | 27,428 |
| 2025-01-23 | 1.790 | 1.798 | 1.770 | 1.780 | 11.752 | 16,766 |
| 2025-01-22 | 1.836 | 1.840 | 1.740 | 1.790 | 11.818 | 57,026 |
| 2025-01-21 | 1.840 | 1.852 | 1.828 | 1.836 | 12.122 | 20,007 |
| 2025-01-20 | 1.840 | 1.878 | 1.810 | 1.842 | 12.161 | 22,866 |
| 2025-01-17 | 1.800 | 1.834 | 1.800 | 1.818 | 12.003 | 23,672 |
| 2025-01-16 | 1.832 | 1.838 | 1.800 | 1.810 | 11.950 | 27,355 |
| 2025-01-15 | 1.800 | 1.838 | 1.800 | 1.832 | 12.095 | 13,094 |
| 2025-01-14 | 1.810 | 1.820 | 1.800 | 1.808 | 11.937 | 14,197 |
| 2025-01-13 | 1.802 | 1.810 | 1.794 | 1.798 | 11.871 | 20,736 |
| 2025-01-10 | 1.838 | 1.846 | 1.808 | 1.810 | 11.950 | 39,772 |
| 2025-01-09 | 1.830 | 1.846 | 1.826 | 1.840 | 12.148 | 23,396 |
| 2025-01-08 | 1.852 | 1.874 | 1.826 | 1.830 | 12.082 | 34,514 |
| 2025-01-07 | 1.900 | 1.900 | 1.844 | 1.850 | 12.214 | 49,442 |
| 2025-01-06 | 1.924 | 1.958 | 1.870 | 1.892 | 12.491 | 107,817 |
| 2025-01-03 | 1.874 | 1.906 | 1.862 | 1.888 | 12.465 | 50,889 |
| 2025-01-02 | 1.832 | 1.906 | 1.824 | 1.880 | 12.412 | 134,044 |
| 2024-12-31 | 1.806 | 1.836 | 1.796 | 1.818 | 12.003 | 54,734 |
| 2024-12-30 | 1.824 | 1.824 | 1.786 | 1.800 | 11.884 | 34,262 |
| 2024-12-27 | 1.784 | 1.850 | 1.784 | 1.820 | 12.016 | 89,181 |
| 2024-12-24 | 1.770 | 1.790 | 1.754 | 1.774 | 11.712 | 14,914 |
| 2024-12-23 | 1.750 | 1.788 | 1.718 | 1.760 | 11.620 | 66,395 |
| 2024-12-20 | 1.740 | 1.740 | 1.706 | 1.734 | 11.448 | 38,377 |
| 2024-12-19 | 1.744 | 1.766 | 1.720 | 1.726 | 11.395 | 52,673 |
| 2024-12-18 | 1.760 | 1.786 | 1.754 | 1.754 | 11.580 | 48,429 |
| 2024-12-17 | 1.760 | 1.780 | 1.724 | 1.756 | 11.593 | 42,660 |
| 2024-12-16 | 1.830 | 1.858 | 1.760 | 1.760 | 11.620 | 97,429 |
| 2024-12-13 | 1.850 | 1.850 | 1.820 | 1.820 | 12.016 | 59,722 |
| 2024-12-12 | 1.820 | 1.886 | 1.800 | 1.872 | 12.359 | 66,097 |
| 2024-12-11 | 1.826 | 1.866 | 1.800 | 1.800 | 11.884 | 90,587 |
| 2024-12-10 | 1.856 | 1.856 | 1.810 | 1.826 | 12.056 | 63,342 |
| 2024-12-09 | 1.850 | 1.866 | 1.800 | 1.842 | 12.161 | 152,333 |
| 2024-12-06 | 1.920 | 1.960 | 1.832 | 1.850 | 12.214 | 274,318 |
| 2024-12-05 | 1.684 | 1.900 | 1.680 | 1.872 | 12.359 | 1,020,456 |
| 2024-12-04 | 2.055 | 2.095 | 2.040 | 2.045 | 13.501 | 31,400 |
| 2024-12-03 | 2.050 | 2.070 | 2.030 | 2.060 | 13.600 | 40,388 |
| 2024-12-02 | 2.100 | 2.130 | 2.060 | 2.060 | 13.600 | 43,012 |
| 2024-11-29 | 2.100 | 2.125 | 2.075 | 2.100 | 13.865 | 41,746 |
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.