Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.820 | 4.875 | 4.815 | 4.815 | 4.815 | 70,067 |
| 2026-10-15 | 4.820 | 4.880 | 4.795 | 4.865 | 4.865 | 84,356 |
| 2026-10-14 | 4.800 | 4.880 | 4.790 | 4.855 | 4.855 | 64,068 |
| 2026-10-13 | 4.850 | 4.870 | 4.800 | 4.825 | 4.825 | 62,883 |
| 2026-10-12 | 4.900 | 4.950 | 4.850 | 4.850 | 4.850 | 30,904 |
| 2026-10-09 | 4.850 | 4.990 | 4.850 | 4.895 | 4.895 | 82,629 |
| 2026-10-08 | 4.885 | 4.945 | 4.825 | 4.880 | 4.880 | 30,753 |
| 2026-10-07 | 4.970 | 4.980 | 4.900 | 4.900 | 4.900 | 69,092 |
| 2026-10-06 | 4.930 | 4.990 | 4.915 | 4.990 | 4.990 | 79,181 |
| 2026-10-05 | 4.980 | 5.000 | 4.860 | 4.890 | 4.890 | 137,990 |
| 2026-10-02 | 5.050 | 5.190 | 5.010 | 5.020 | 5.020 | 194,506 |
| 2026-10-01 | 5.060 | 5.100 | 4.970 | 5.020 | 5.020 | 105,997 |
| 2026-09-30 | 5.300 | 5.330 | 5.050 | 5.050 | 5.050 | 311,006 |
| 2026-09-29 | 5.270 | 5.600 | 5.250 | 5.350 | 5.350 | 408,885 |
| 2026-09-28 | 5.270 | 5.420 | 5.150 | 5.270 | 5.270 | 499,592 |
| 2026-09-25 | 4.950 | 5.050 | 4.950 | 5.000 | 5.000 | 147,286 |
| 2026-09-24 | 4.950 | 5.000 | 4.930 | 4.950 | 4.950 | 31,272 |
| 2026-09-23 | 5.000 | 5.020 | 4.950 | 4.950 | 4.950 | 48,455 |
| 2026-09-22 | 5.000 | 5.020 | 4.985 | 5.000 | 5.000 | 112,076 |
| 2026-09-21 | 5.000 | 5.000 | 4.955 | 4.985 | 4.985 | 40,275 |
| 2026-09-18 | 5.000 | 5.020 | 4.940 | 4.950 | 4.950 | 69,739 |
| 2026-09-17 | 4.920 | 4.990 | 4.910 | 4.980 | 4.980 | 55,475 |
| 2026-09-16 | 4.960 | 5.000 | 4.905 | 4.905 | 4.905 | 51,078 |
| 2026-09-15 | 4.920 | 5.030 | 4.910 | 4.940 | 4.940 | 128,239 |
| 2026-09-14 | 4.930 | 4.950 | 4.810 | 4.840 | 4.840 | 91,132 |
| 2026-09-11 | 5.030 | 5.030 | 4.925 | 4.925 | 4.925 | 89,468 |
| 2026-09-10 | 5.030 | 5.090 | 5.000 | 5.040 | 5.040 | 50,097 |
| 2026-09-09 | 5.290 | 5.310 | 5.080 | 5.080 | 5.080 | 127,033 |
| 2026-09-08 | 5.190 | 5.200 | 5.150 | 5.200 | 5.200 | 88,665 |
| 2026-09-07 | 5.110 | 5.390 | 5.110 | 5.190 | 5.190 | 485,264 |
| 2026-09-04 | 4.980 | 4.990 | 4.880 | 4.920 | 4.920 | 79,949 |
| 2026-09-03 | 4.840 | 4.970 | 4.840 | 4.935 | 4.935 | 93,861 |
| 2026-09-02 | 4.800 | 4.870 | 4.790 | 4.840 | 4.840 | 55,674 |
| 2026-09-01 | 4.850 | 4.920 | 4.770 | 4.790 | 4.790 | 123,234 |
| 2026-08-31 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 106,366 |
| 2026-08-28 | 4.925 | 5.050 | 4.925 | 4.970 | 4.970 | 190,081 |
| 2026-08-27 | 4.935 | 4.960 | 4.905 | 4.915 | 4.915 | 85,236 |
| 2026-08-26 | 4.880 | 4.955 | 4.880 | 4.900 | 4.900 | 81,824 |
| 2026-08-25 | 4.900 | 4.985 | 4.850 | 4.880 | 4.880 | 199,610 |
| 2026-08-24 | 4.895 | 5.100 | 4.850 | 4.865 | 4.865 | 350,993 |
| 2026-08-21 | 5.330 | 5.330 | 4.850 | 4.865 | 4.865 | 931,589 |
| 2026-08-20 | 5.700 | 5.700 | 5.340 | 5.420 | 5.420 | 560,522 |
| 2026-08-19 | 5.800 | 6.020 | 5.220 | 5.630 | 5.630 | 1,419,834 |
| 2026-08-18 | 6.950 | 7.230 | 6.930 | 7.030 | 7.030 | 189,331 |
| 2026-08-17 | 7.120 | 7.120 | 6.960 | 6.990 | 6.990 | 86,202 |
| 2026-08-14 | 7.200 | 7.220 | 6.940 | 7.070 | 7.070 | 283,357 |
| 2026-08-13 | 7.100 | 7.170 | 7.040 | 7.100 | 7.100 | 150,976 |
| 2026-08-12 | 7.200 | 7.220 | 7.020 | 7.020 | 7.020 | 114,993 |
| 2026-08-11 | 7.020 | 7.190 | 6.990 | 7.140 | 7.140 | 104,301 |
| 2026-08-10 | 7.070 | 7.150 | 7.010 | 7.020 | 7.020 | 113,051 |
| 2026-08-07 | 7.040 | 7.120 | 6.890 | 7.040 | 7.040 | 109,223 |
| 2026-08-06 | 6.850 | 7.080 | 6.850 | 6.990 | 6.990 | 154,789 |
| 2026-08-05 | 6.850 | 6.900 | 6.790 | 6.820 | 6.820 | 96,788 |
| 2026-08-04 | 6.690 | 6.870 | 6.660 | 6.780 | 6.780 | 146,482 |
| 2026-08-03 | 6.610 | 6.690 | 6.510 | 6.600 | 6.600 | 79,267 |
| 2026-07-31 | 6.530 | 6.640 | 6.520 | 6.520 | 6.520 | 90,614 |
| 2026-07-30 | 6.550 | 6.610 | 6.410 | 6.500 | 6.500 | 102,994 |
| 2026-07-29 | 6.480 | 6.570 | 6.450 | 6.460 | 6.460 | 90,940 |
| 2026-07-28 | 6.500 | 6.570 | 6.450 | 6.480 | 6.480 | 103,201 |
| 2026-07-27 | 6.680 | 6.720 | 6.480 | 6.500 | 6.500 | 131,411 |
Page 1 of 3 · 129 trading daysOlder →
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.