Avantium N.V. (AMS:AVTX)
Netherlands
· Delayed Price · Currency is EUR 6.83
+0.05 (0.81%)
At close: Dec 5, 2025
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.79 | 6.83 | 6.66 | 6.83 | 6.83 | 0.81% | 165,885 |
| Dec 4, 2025 | 6.88 | 6.94 | 6.57 | 6.77 | 6.77 | -1.17% | 411,811 |
| Dec 3, 2025 | 7.05 | 7.25 | 6.82 | 6.85 | 6.85 | -2.85% | 259,528 |
| Dec 2, 2025 | 7.08 | 7.16 | 6.99 | 7.06 | 7.06 | 0.50% | 186,452 |
| Dec 1, 2025 | 7.28 | 7.28 | 6.86 | 7.02 | 7.02 | -3.57% | 385,885 |
| Nov 28, 2025 | 6.64 | 7.37 | 6.64 | 7.28 | 7.28 | 10.14% | 981,038 |
| Nov 27, 2025 | 6.42 | 6.65 | 6.42 | 6.61 | 6.61 | 2.99% | 239,455 |
| Nov 26, 2025 | 6.42 | 6.44 | 6.31 | 6.42 | 6.42 | 1.15% | 59,805 |
| Nov 25, 2025 | 6.25 | 6.44 | 6.17 | 6.35 | 6.35 | 2.40% | 188,823 |
| Nov 24, 2025 | 6.17 | 6.25 | 6.15 | 6.20 | 6.20 | 1.57% | 197,216 |
| Nov 21, 2025 | 6.15 | 6.23 | 6.07 | 6.10 | 6.10 | -1.77% | 165,478 |
| Nov 20, 2025 | 6.26 | 6.29 | 6.20 | 6.21 | 6.21 | 0.32% | 92,326 |
| Nov 19, 2025 | 6.25 | 6.29 | 6.19 | 6.19 | 6.19 | -0.96% | 84,969 |
| Nov 18, 2025 | 6.19 | 6.33 | 6.15 | 6.25 | 6.25 | 0.24% | 70,930 |
| Nov 17, 2025 | 6.35 | 6.42 | 6.23 | 6.24 | 6.24 | -1.92% | 63,756 |
| Nov 14, 2025 | 6.48 | 6.48 | 6.27 | 6.36 | 6.36 | -1.91% | 214,740 |
| Nov 13, 2025 | 6.51 | 6.67 | 6.44 | 6.48 | 6.48 | -0.29% | 233,878 |
| Nov 12, 2025 | 6.80 | 6.82 | 6.47 | 6.50 | 6.50 | -4.38% | 504,666 |
| Nov 11, 2025 | 6.51 | 6.80 | 6.38 | 6.80 | 6.80 | 8.33% | 443,119 |
| Nov 10, 2025 | 6.25 | 6.40 | 6.23 | 6.28 | 6.28 | 1.83% | 164,461 |
| Nov 7, 2025 | 6.10 | 6.20 | 6.05 | 6.16 | 6.16 | 1.55% | 137,746 |
| Nov 6, 2025 | 5.98 | 6.25 | 5.95 | 6.07 | 6.07 | 1.08% | 194,379 |
| Nov 5, 2025 | 6.07 | 6.10 | 5.86 | 6.00 | 6.00 | -1.59% | 318,923 |
| Nov 4, 2025 | 6.16 | 6.31 | 6.06 | 6.10 | 6.10 | 0.83% | 239,720 |
| Nov 3, 2025 | 6.27 | 6.30 | 6.05 | 6.05 | 6.05 | -3.48% | 189,239 |
| Oct 31, 2025 | 6.30 | 6.41 | 6.25 | 6.27 | 6.27 | -1.45% | 130,326 |
| Oct 30, 2025 | 6.35 | 6.44 | 6.20 | 6.36 | 6.36 | 0.20% | 184,636 |
| Oct 29, 2025 | 6.40 | 6.48 | 6.34 | 6.35 | 6.35 | -1.06% | 126,946 |
| Oct 28, 2025 | 6.40 | 6.46 | 6.35 | 6.42 | 6.42 | -0.45% | 80,793 |
| Oct 27, 2025 | 6.46 | 6.53 | 6.29 | 6.44 | 6.44 | 0.37% | 141,175 |
| Oct 24, 2025 | 6.45 | 6.60 | 6.38 | 6.42 | 6.42 | -0.16% | 171,069 |
| Oct 23, 2025 | 6.38 | 6.52 | 6.35 | 6.43 | 6.43 | 0.47% | 181,357 |
| Oct 22, 2025 | 6.44 | 6.57 | 6.38 | 6.40 | 6.40 | -1.54% | 173,986 |
| Oct 21, 2025 | 6.63 | 6.63 | 6.45 | 6.50 | 6.50 | -1.14% | 155,464 |
| Oct 20, 2025 | 6.77 | 6.78 | 6.50 | 6.58 | 6.58 | -1.87% | 179,068 |
| Oct 17, 2025 | 6.77 | 6.86 | 6.60 | 6.70 | 6.70 | -1.24% | 356,272 |
| Oct 16, 2025 | 7.06 | 7.08 | 6.66 | 6.78 | 6.78 | -3.85% | 412,955 |
| Oct 15, 2025 | 7.13 | 7.20 | 7.01 | 7.06 | 7.06 | -0.08% | 134,039 |
| Oct 14, 2025 | 7.15 | 7.15 | 7.02 | 7.06 | 7.06 | -1.09% | 112,094 |
| Oct 13, 2025 | 7.19 | 7.19 | 7.03 | 7.14 | 7.14 | 0.29% | 146,124 |
| Oct 10, 2025 | 7.30 | 7.34 | 7.10 | 7.12 | 7.12 | -2.85% | 421,908 |
| Oct 9, 2025 | 7.48 | 7.48 | 7.26 | 7.33 | 7.33 | -1.37% | 386,631 |
| Oct 8, 2025 | 7.45 | 7.50 | 7.41 | 7.43 | 7.43 | -0.01% | 97,237 |
| Oct 7, 2025 | 7.49 | 7.57 | 7.42 | 7.43 | 7.43 | -0.66% | 230,395 |
| Oct 6, 2025 | 7.65 | 7.70 | 7.48 | 7.48 | 7.48 | -1.71% | 332,338 |
| Oct 3, 2025 | 7.80 | 7.94 | 7.61 | 7.61 | 7.61 | -2.10% | 418,327 |
| Oct 2, 2025 | 7.85 | 8.00 | 7.71 | 7.77 | 7.77 | -0.09% | 407,299 |
| Oct 1, 2025 | 7.60 | 7.90 | 7.55 | 7.78 | 7.78 | 2.46% | 416,311 |
| Sep 30, 2025 | 7.40 | 7.60 | 7.36 | 7.59 | 7.59 | 3.45% | 290,565 |
| Sep 29, 2025 | 7.43 | 7.48 | 7.31 | 7.34 | 7.34 | 1.17% | 281,084 |
| Sep 26, 2025 | 7.46 | 7.48 | 7.21 | 7.26 | 7.26 | -2.20% | 368,337 |
| Sep 25, 2025 | 7.77 | 7.77 | 7.35 | 7.42 | 7.42 | -4.12% | 738,237 |
| Sep 24, 2025 | 7.62 | 7.83 | 7.38 | 7.74 | 7.74 | 3.02% | 512,941 |
| Sep 23, 2025 | 7.75 | 7.90 | 7.51 | 7.51 | 7.51 | 0.27% | 860,040 |
| Sep 22, 2025 | 7.70 | 7.95 | 7.32 | 7.49 | 7.49 | -0.79% | 621,729 |
| Sep 19, 2025 | 7.52 | 7.90 | 7.39 | 7.55 | 7.55 | 2.03% | 932,593 |
| Sep 18, 2025 | 7.00 | 7.88 | 6.88 | 7.40 | 7.40 | -9.31% | 1,758,915 |
| Sep 17, 2025 | 8.73 | 8.73 | 7.89 | 8.16 | 8.16 | -6.71% | 732,793 |
| Sep 16, 2025 | 8.78 | 9.11 | 8.25 | 8.75 | 8.75 | -0.50% | 418,844 |
| Sep 15, 2025 | 10.27 | 10.34 | 8.72 | 8.79 | 8.79 | -12.84% | 1,132,726 |
| Sep 12, 2025 | 9.50 | 11.40 | 9.34 | 10.09 | 10.09 | 12.33% | 1,594,909 |
| Sep 11, 2025 | 9.20 | 9.23 | 8.74 | 8.98 | 8.98 | -2.55% | 275,201 |
| Sep 10, 2025 | 8.72 | 9.43 | 8.55 | 9.21 | 9.21 | 5.54% | 288,925 |
| Sep 9, 2025 | 8.86 | 8.97 | 8.20 | 8.73 | 8.73 | -3.00% | 426,714 |
| Sep 8, 2025 | 9.75 | 9.75 | 8.85 | 9.00 | 9.00 | -10.00% | 345,315 |
| Sep 5, 2025 | 9.20 | 12.22 | 8.55 | 10.00 | 10.00 | -23.50% | 649,637 |
| Sep 4, 2025 | 13.81 | 14.07 | 12.46 | 13.07 | 5.70 | -6.32% | 321,637 |
| Sep 3, 2025 | 13.94 | 14.26 | 13.90 | 13.95 | 6.08 | 1.42% | 60,381 |
| Sep 2, 2025 | 14.26 | 14.26 | 13.60 | 13.76 | 6.00 | -3.13% | 85,709 |
| Sep 1, 2025 | 14.00 | 14.73 | 13.92 | 14.20 | 6.19 | 2.20% | 157,306 |
| Aug 29, 2025 | 13.76 | 14.68 | 13.76 | 13.90 | 6.06 | 6.55% | 291,392 |
| Aug 28, 2025 | 13.14 | 13.20 | 12.83 | 13.04 | 5.68 | -0.87% | 29,321 |
| Aug 27, 2025 | 13.35 | 13.39 | 13.01 | 13.16 | 5.73 | -1.35% | 26,977 |
| Aug 26, 2025 | 13.40 | 13.42 | 13.13 | 13.34 | 5.81 | -0.83% | 32,124 |
| Aug 25, 2025 | 13.52 | 13.62 | 13.34 | 13.45 | 5.86 | -0.53% | 27,764 |
| Aug 22, 2025 | 12.96 | 13.72 | 12.91 | 13.52 | 5.89 | 4.08% | 93,188 |
| Aug 21, 2025 | 12.87 | 13.05 | 12.82 | 12.99 | 5.66 | 0.93% | 21,834 |
| Aug 20, 2025 | 12.80 | 12.91 | 12.68 | 12.87 | 5.61 | 0.19% | 38,348 |
| Aug 19, 2025 | 12.70 | 13.16 | 12.70 | 12.85 | 5.60 | 1.15% | 64,645 |
| Aug 18, 2025 | 12.86 | 13.00 | 12.68 | 12.70 | 5.54 | -1.24% | 37,271 |
| Aug 15, 2025 | 12.90 | 13.18 | 12.79 | 12.86 | 5.61 | -0.39% | 37,958 |
| Aug 14, 2025 | 13.14 | 13.20 | 12.60 | 12.91 | 5.63 | -1.90% | 98,635 |
| Aug 13, 2025 | 13.00 | 13.53 | 11.88 | 13.16 | 5.74 | -4.40% | 223,290 |
| Aug 12, 2025 | 14.12 | 14.12 | 13.56 | 13.77 | 6.00 | -2.53% | 55,478 |
| Aug 11, 2025 | 14.50 | 14.54 | 13.88 | 14.12 | 6.16 | -1.92% | 41,183 |
| Aug 8, 2025 | 14.32 | 14.42 | 14.14 | 14.40 | 6.28 | 0.54% | 27,478 |
| Aug 7, 2025 | 13.92 | 14.45 | 13.92 | 14.32 | 6.24 | 2.30% | 67,305 |
| Aug 6, 2025 | 14.46 | 14.46 | 13.36 | 14.00 | 6.10 | -2.78% | 123,207 |
| Aug 5, 2025 | 14.42 | 14.54 | 14.21 | 14.40 | 6.28 | 0.57% | 20,066 |
| Aug 4, 2025 | 13.80 | 14.40 | 13.80 | 14.32 | 6.24 | 3.20% | 51,215 |
| Aug 1, 2025 | 14.00 | 14.08 | 13.80 | 13.87 | 6.05 | -1.11% | 29,087 |
| Jul 31, 2025 | 13.94 | 14.43 | 13.90 | 14.03 | 6.12 | 0.99% | 49,403 |
| Jul 30, 2025 | 14.04 | 14.22 | 13.80 | 13.89 | 6.06 | -0.77% | 42,456 |
| Jul 29, 2025 | 14.30 | 14.34 | 14.00 | 14.00 | 6.10 | -2.04% | 22,362 |
| Jul 28, 2025 | 14.53 | 14.74 | 14.16 | 14.29 | 6.23 | -0.13% | 55,566 |
| Jul 25, 2025 | 15.21 | 15.32 | 14.30 | 14.31 | 6.24 | -4.92% | 92,549 |
| Jul 24, 2025 | 15.30 | 15.55 | 14.98 | 15.05 | 6.56 | -0.73% | 48,355 |
| Jul 23, 2025 | 15.03 | 15.27 | 14.92 | 15.16 | 6.61 | 1.07% | 41,253 |
| Jul 22, 2025 | 15.58 | 15.58 | 15.00 | 15.00 | 6.54 | -3.83% | 66,111 |
| Jul 21, 2025 | 15.02 | 15.90 | 14.98 | 15.60 | 6.80 | 3.88% | 108,793 |