Avantium N.V. (AMS:AVTX)
Netherlands
· Delayed Price · Currency is EUR 6.27
-0.08 (-1.21%)
At close: Mar 6, 2026
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.41 | 6.45 | 6.26 | 6.27 | 6.27 | -1.21% | 89,430 |
| Mar 5, 2026 | 6.50 | 6.53 | 6.35 | 6.35 | 6.35 | -1.70% | 66,596 |
| Mar 4, 2026 | 6.41 | 6.56 | 6.37 | 6.46 | 6.46 | 1.37% | 100,033 |
| Mar 3, 2026 | 6.55 | 6.55 | 6.36 | 6.37 | 6.37 | -3.73% | 160,883 |
| Mar 2, 2026 | 6.50 | 6.71 | 6.44 | 6.62 | 6.62 | -2.07% | 129,486 |
| Feb 27, 2026 | 6.75 | 6.77 | 6.70 | 6.76 | 6.76 | -0.12% | 39,416 |
| Feb 26, 2026 | 6.77 | 6.78 | 6.66 | 6.77 | 6.77 | -0.47% | 83,595 |
| Feb 25, 2026 | 6.81 | 6.85 | 6.77 | 6.80 | 6.80 | 0.53% | 65,785 |
| Feb 24, 2026 | 6.61 | 6.81 | 6.59 | 6.76 | 6.76 | 1.41% | 67,144 |
| Feb 23, 2026 | 6.84 | 6.84 | 6.66 | 6.67 | 6.67 | -1.58% | 71,282 |
| Feb 20, 2026 | 6.74 | 6.82 | 6.67 | 6.78 | 6.78 | 0.46% | 81,144 |
| Feb 19, 2026 | 6.75 | 6.78 | 6.65 | 6.75 | 6.75 | 0.09% | 65,525 |
| Feb 18, 2026 | 6.57 | 6.76 | 6.50 | 6.74 | 6.74 | 2.21% | 124,593 |
| Feb 17, 2026 | 6.52 | 6.59 | 6.46 | 6.59 | 6.59 | 0.78% | 71,491 |
| Feb 16, 2026 | 6.60 | 6.61 | 6.52 | 6.54 | 6.54 | -0.40% | 61,553 |
| Feb 13, 2026 | 6.50 | 6.65 | 6.48 | 6.57 | 6.57 | 1.12% | 52,931 |
| Feb 12, 2026 | 6.75 | 6.76 | 6.48 | 6.50 | 6.50 | -2.61% | 147,420 |
| Feb 11, 2026 | 6.88 | 6.91 | 6.62 | 6.67 | 6.67 | -3.02% | 161,134 |
| Feb 10, 2026 | 6.75 | 6.92 | 6.75 | 6.88 | 6.88 | 2.41% | 202,628 |
| Feb 9, 2026 | 6.57 | 6.75 | 6.56 | 6.72 | 6.72 | 3.91% | 125,768 |
| Feb 6, 2026 | 6.50 | 6.56 | 6.41 | 6.46 | 6.46 | -1.34% | 132,917 |
| Feb 5, 2026 | 6.56 | 6.63 | 6.50 | 6.55 | 6.55 | -0.32% | 59,213 |
| Feb 4, 2026 | 6.44 | 6.62 | 6.30 | 6.57 | 6.57 | 2.48% | 191,366 |
| Feb 3, 2026 | 6.53 | 6.60 | 6.41 | 6.41 | 6.41 | -0.96% | 121,666 |
| Feb 2, 2026 | 6.55 | 6.57 | 6.41 | 6.48 | 6.48 | -1.92% | 221,029 |
| Jan 30, 2026 | 6.65 | 6.70 | 6.57 | 6.60 | 6.60 | 0.18% | 72,567 |
| Jan 29, 2026 | 6.67 | 6.67 | 6.56 | 6.59 | 6.59 | -0.45% | 111,143 |
| Jan 28, 2026 | 6.70 | 6.77 | 6.55 | 6.62 | 6.62 | -1.05% | 189,339 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.66 | 6.69 | 6.69 | -4.15% | 285,201 |
| Jan 26, 2026 | 6.72 | 6.99 | 6.63 | 6.98 | 6.98 | 5.76% | 446,167 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.43 | 6.60 | 6.60 | -7.82% | 1,094,188 |
| Jan 22, 2026 | 6.99 | 7.18 | 6.95 | 7.16 | 7.16 | 3.93% | 298,538 |
| Jan 21, 2026 | 6.78 | 6.90 | 6.76 | 6.89 | 6.89 | 1.62% | 161,434 |
| Jan 20, 2026 | 6.85 | 6.87 | 6.68 | 6.78 | 6.78 | -0.76% | 162,728 |
| Jan 19, 2026 | 7.05 | 7.08 | 6.77 | 6.83 | 6.83 | -4.67% | 322,333 |
| Jan 16, 2026 | 7.23 | 7.23 | 7.06 | 7.17 | 7.17 | -0.89% | 145,668 |
| Jan 15, 2026 | 7.20 | 7.39 | 7.12 | 7.23 | 7.23 | 3.91% | 471,843 |
| Jan 14, 2026 | 7.13 | 7.16 | 6.87 | 6.96 | 6.96 | -2.21% | 192,187 |
| Jan 13, 2026 | 7.20 | 7.23 | 7.09 | 7.12 | 7.12 | -1.03% | 112,632 |
| Jan 12, 2026 | 7.05 | 7.26 | 7.05 | 7.19 | 7.19 | 3.39% | 322,760 |
| Jan 9, 2026 | 6.89 | 7.02 | 6.84 | 6.95 | 6.95 | 0.91% | 94,956 |
| Jan 8, 2026 | 7.04 | 7.06 | 6.87 | 6.89 | 6.89 | -1.92% | 113,483 |
| Jan 7, 2026 | 7.08 | 7.10 | 6.96 | 7.03 | 7.03 | -0.90% | 120,993 |
| Jan 6, 2026 | 7.20 | 7.23 | 7.01 | 7.09 | 7.09 | -1.13% | 197,863 |
| Jan 5, 2026 | 7.14 | 7.20 | 6.98 | 7.17 | 7.17 | 1.75% | 224,484 |
| Jan 2, 2026 | 6.90 | 7.21 | 6.90 | 7.05 | 7.05 | 2.97% | 374,660 |
| Dec 31, 2025 | 6.79 | 6.96 | 6.79 | 6.84 | 6.84 | -0.12% | 100,331 |
| Dec 30, 2025 | 6.67 | 6.88 | 6.66 | 6.85 | 6.85 | 2.84% | 174,838 |
| Dec 29, 2025 | 6.61 | 6.76 | 6.56 | 6.66 | 6.66 | 1.32% | 207,275 |
| Dec 24, 2025 | 6.56 | 6.61 | 6.53 | 6.58 | 6.58 | 0.03% | 41,028 |
| Dec 23, 2025 | 6.68 | 6.68 | 6.53 | 6.57 | 6.57 | -1.47% | 115,651 |
| Dec 22, 2025 | 6.57 | 6.70 | 6.51 | 6.67 | 6.67 | 1.61% | 112,314 |
| Dec 19, 2025 | 6.55 | 6.65 | 6.50 | 6.57 | 6.57 | -0.21% | 104,419 |
| Dec 18, 2025 | 6.38 | 6.62 | 6.31 | 6.58 | 6.58 | 3.25% | 136,832 |
| Dec 17, 2025 | 6.42 | 6.45 | 6.30 | 6.37 | 6.37 | -0.45% | 104,160 |
| Dec 16, 2025 | 6.55 | 6.56 | 6.40 | 6.40 | 6.40 | -2.27% | 93,358 |
| Dec 15, 2025 | 6.63 | 6.65 | 6.51 | 6.55 | 6.55 | -0.35% | 55,583 |
| Dec 12, 2025 | 6.60 | 6.75 | 6.55 | 6.57 | 6.57 | 0.34% | 124,791 |
| Dec 11, 2025 | 6.55 | 6.63 | 6.49 | 6.55 | 6.55 | 0.03% | 109,688 |
| Dec 10, 2025 | 6.68 | 6.68 | 6.49 | 6.55 | 6.55 | -1.95% | 201,178 |
| Dec 9, 2025 | 6.82 | 6.82 | 6.62 | 6.68 | 6.68 | -1.49% | 137,349 |
| Dec 8, 2025 | 6.85 | 6.95 | 6.74 | 6.78 | 6.78 | -0.70% | 217,166 |
| 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 |