Avantium N.V. (AMS:AVTX)
Netherlands
· Delayed Price · Currency is EUR 7.21
-0.09 (-1.23%)
Apr 29, 2026, 2:37 PM CET
Avantium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.40 | 7.49 | 7.30 | 7.30 | 7.30 | -1.35% | 90,871 |
| Apr 27, 2026 | 7.38 | 7.60 | 7.33 | 7.40 | 7.40 | 1.37% | 181,353 |
| Apr 24, 2026 | 7.38 | 7.48 | 7.26 | 7.30 | 7.30 | -0.68% | 78,230 |
| Apr 23, 2026 | 7.35 | 7.50 | 7.28 | 7.35 | 7.35 | -0.81% | 154,643 |
| Apr 22, 2026 | 7.28 | 7.61 | 7.28 | 7.41 | 7.41 | 1.65% | 286,332 |
| Apr 21, 2026 | 7.30 | 7.38 | 7.22 | 7.29 | 7.29 | 0.55% | 96,040 |
| Apr 20, 2026 | 7.70 | 7.81 | 7.22 | 7.25 | 7.25 | -5.60% | 369,687 |
| Apr 17, 2026 | 7.28 | 7.79 | 7.24 | 7.68 | 7.68 | 6.67% | 614,803 |
| Apr 16, 2026 | 7.17 | 7.25 | 7.10 | 7.20 | 7.20 | 1.12% | 137,380 |
| Apr 15, 2026 | 7.28 | 7.31 | 7.11 | 7.12 | 7.12 | -0.84% | 211,258 |
| Apr 14, 2026 | 6.87 | 7.55 | 6.87 | 7.18 | 7.18 | 4.51% | 704,073 |
| Apr 13, 2026 | 6.65 | 6.87 | 6.61 | 6.87 | 6.87 | 2.69% | 107,644 |
| Apr 10, 2026 | 6.69 | 6.76 | 6.67 | 6.69 | 6.69 | -0.15% | 90,265 |
| Apr 9, 2026 | 6.80 | 6.83 | 6.67 | 6.70 | 6.70 | -2.05% | 95,272 |
| Apr 8, 2026 | 6.93 | 6.94 | 6.83 | 6.84 | 6.84 | 2.55% | 101,572 |
| Apr 7, 2026 | 6.82 | 6.97 | 6.67 | 6.67 | 6.67 | -1.77% | 148,537 |
| Apr 2, 2026 | 6.65 | 6.81 | 6.65 | 6.79 | 6.79 | 0.91% | 59,872 |
| Apr 1, 2026 | 6.65 | 6.75 | 6.65 | 6.73 | 6.73 | 1.83% | 52,743 |
| Mar 31, 2026 | 6.57 | 6.70 | 6.52 | 6.61 | 6.61 | 0.38% | 98,168 |
| Mar 30, 2026 | 6.50 | 6.64 | 6.47 | 6.58 | 6.58 | 0.64% | 48,869 |
| Mar 27, 2026 | 6.62 | 6.71 | 6.54 | 6.54 | 6.54 | -1.59% | 118,282 |
| Mar 26, 2026 | 6.73 | 6.77 | 6.64 | 6.65 | 6.65 | -1.57% | 76,596 |
| Mar 25, 2026 | 6.71 | 6.92 | 6.65 | 6.75 | 6.75 | 0.19% | 171,397 |
| Mar 24, 2026 | 6.60 | 6.81 | 6.54 | 6.74 | 6.74 | 1.77% | 133,737 |
| Mar 23, 2026 | 6.28 | 6.72 | 6.18 | 6.62 | 6.62 | 3.19% | 190,988 |
| Mar 20, 2026 | 6.50 | 6.55 | 6.40 | 6.42 | 6.42 | -0.48% | 79,582 |
| Mar 19, 2026 | 6.25 | 6.55 | 6.18 | 6.45 | 6.45 | 2.09% | 186,026 |
| Mar 18, 2026 | 6.20 | 6.45 | 6.04 | 6.32 | 6.32 | -1.19% | 192,880 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.36 | 6.39 | 6.39 | -0.84% | 81,465 |
| Mar 16, 2026 | 6.47 | 6.53 | 6.39 | 6.45 | 6.45 | 0.09% | 80,370 |
| Mar 13, 2026 | 6.34 | 6.53 | 6.23 | 6.44 | 6.44 | 1.59% | 104,646 |
| Mar 12, 2026 | 6.30 | 6.38 | 6.25 | 6.34 | 6.34 | 0.51% | 35,984 |
| Mar 11, 2026 | 6.35 | 6.37 | 6.30 | 6.31 | 6.31 | -0.50% | 25,866 |
| Mar 10, 2026 | 6.39 | 6.47 | 6.34 | 6.34 | 6.34 | 1.23% | 48,478 |
| Mar 9, 2026 | 6.03 | 6.30 | 6.00 | 6.26 | 6.26 | -0.16% | 76,985 |
| 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 |