tiprankstipranks
Avantium N.V. (DE:27V0)
FRANKFURT:27V0
Germany Market
27V0
Avantium N.V.
RESEARCH TOOLSreports

Avantium N.V. (27V0) Historical Prices

16 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
6.70
6.70
6.70
6.70
6.70
-1.47%
0
0.00
Apr 09, 2026
6.80
6.80
6.80
6.80
6.80
-1.88%
0
0.00
Apr 08, 2026
7.01
7.01
6.93
6.93
6.93
+1.61%
250
1.67
Apr 07, 2026
6.82
6.82
6.82
6.82
6.82
+1.96%
0
0.00
Apr 06, 2026
6.69
6.69
6.69
6.69
6.69
0.00%
0
0.00
Apr 03, 2026
6.69
6.69
6.69
6.69
6.69
0.00%
0
0.00
Apr 02, 2026
6.69
6.69
6.69
6.69
6.69
+0.27%
0
0.00
Apr 01, 2026
6.67
6.67
6.67
6.67
6.67
+1.43%
0
0.00
Mar 31, 2026
6.58
6.58
6.58
6.58
6.58
-0.26%
0
0.00
Mar 30, 2026
6.50
6.59
6.50
6.59
6.59
-0.54%
65
0.44
Mar 27, 2026
6.63
6.63
6.63
6.63
6.63
-0.57%
0
0.00
Mar 26, 2026
6.67
6.67
6.67
6.67
6.67
-3.18%
0
0.00
Mar 25, 2026
6.85
6.89
6.85
6.89
6.89
+2.17%
0
0.00
Mar 24, 2026
6.62
6.74
6.62
6.74
6.74
+7.43%
0
0.00
Mar 23, 2026
6.28
6.28
6.28
6.28
6.28
-3.01%
0
0.00
Mar 20, 2026
6.47
6.47
6.47
6.47
6.47
+4.27%
0
0.00
Mar 19, 2026
6.21
6.21
6.21
6.21
6.21
-3.54%
0
0.00
Mar 18, 2026
6.43
6.43
6.43
6.43
6.43
+0.33%
0
0.00
Mar 17, 2026
6.41
6.41
6.41
6.41
6.41
+0.34%
0
0.00
Mar 16, 2026
6.39
6.39
6.39
6.39
6.39
-0.78%
0
0.00
Mar 13, 2026
6.44
6.44
6.44
6.44
6.44
+2.99%
0
0.00
Mar 12, 2026
6.25
6.25
6.25
6.25
6.25
-0.16%
0
0.00
Mar 11, 2026
6.26
6.26
6.26
6.26
6.26
-2.14%
0
0.00
Mar 10, 2026
6.42
6.42
6.40
6.40
6.40
+3.83%
8,641
167.45
Mar 09, 2026
6.16
6.16
6.16
6.16
6.16
-2.97%
0
0.00
Mar 06, 2026
6.35
6.35
6.35
6.35
6.35
-1.30%
0
0.00
Mar 05, 2026
6.40
6.44
6.40
6.44
6.44
+0.63%
200
4.13
Mar 04, 2026
6.37
6.40
6.37
6.40
6.40
-1.86%
78
1.65
Mar 03, 2026
6.52
6.52
6.52
6.52
6.52
-0.84%
0
0.00
Mar 02, 2026
6.57
6.57
6.57
6.57
6.57
-2.06%
0
0.00
Feb 27, 2026
6.71
6.71
6.71
6.71
6.71
-1.12%
0
0.00
Feb 26, 2026
6.79
6.79
6.79
6.79
6.79
-0.37%
0
0.00
Feb 25, 2026
6.81
6.81
6.81
6.81
6.81
+2.73%
0
0.00
Feb 24, 2026
6.63
6.63
6.63
6.63
6.63
-1.76%
0
0.00
Feb 23, 2026
6.75
6.75
6.75
6.75
6.75
+0.24%
2
0.04
Feb 20, 2026
6.73
6.73
6.73
6.73
6.73
+1.25%
0
0.00
Feb 19, 2026
6.65
6.65
6.65
6.65
6.65
+0.93%
0
0.00
Feb 18, 2026
6.59
6.59
6.59
6.59
6.59
+1.46%
0
0.00
Feb 17, 2026
6.50
6.50
6.50
6.50
6.50
+0.11%
0
0.00
Feb 16, 2026
6.57
6.57
6.57
6.57
6.57
+1.20%
0
0.00
Feb 13, 2026
6.49
6.49
6.49
6.49
6.49
-3.31%
0
0.00
Feb 12, 2026
6.71
6.71
6.71
6.71
6.71
-2.12%
0
0.00
Feb 11, 2026
6.86
6.86
6.86
6.86
6.86
+3.25%
0
0.00
Feb 10, 2026
6.71
6.90
6.71
6.90
6.90
+3.93%
73
1.43
Feb 09, 2026
6.64
6.64
6.64
6.64
6.64
+1.75%
0
0.00
Feb 06, 2026
6.53
6.53
6.53
6.53
6.53
-0.61%
0
0.00
Feb 05, 2026
6.57
6.57
6.57
6.57
6.57
+1.96%
0
0.00
Feb 04, 2026
6.44
6.44
6.44
6.44
6.44
-1.12%
0
0.00
Feb 03, 2026
6.51
6.51
6.51
6.51
6.51
+0.88%
0
0.00
Feb 02, 2026
6.46
6.46
6.46
6.46
6.46
-2.65%
0
0.00
Rows:
50