Skip to main content
Avax S.A. (ATH:AVAX)
Greece flag Greece · Delayed Price · Currency is EUR
2.470
0.00 (0.00%)
At close: Dec 5, 2025

Avax S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.492.492.462.472.47-77,969
Dec 4, 20252.482.482.452.472.470.41%104,879
Dec 3, 20252.442.502.442.462.460.82%187,334
Dec 2, 20252.412.462.412.442.441.24%102,727
Dec 1, 20252.442.442.412.412.41-1.23%49,436
Nov 28, 20252.502.502.432.442.44-1.41%87,810
Nov 27, 20252.452.482.452.482.48-0.20%54,013
Nov 26, 20252.512.512.462.482.48-0.80%210,469
Nov 25, 20252.402.502.372.502.504.60%556,737
Nov 24, 20252.382.392.352.392.391.49%122,566
Nov 21, 20252.342.372.332.362.36-1.05%84,340
Nov 20, 20252.332.382.332.382.383.25%126,096
Nov 19, 20252.302.312.272.312.310.22%205,448
Nov 18, 20252.392.392.292.302.30-3.56%150,197
Nov 17, 20252.382.432.362.392.390.21%63,941
Nov 14, 20252.392.402.362.382.38-1.24%123,545
Nov 13, 20252.382.452.382.412.411.26%319,888
Nov 12, 20252.372.402.362.382.381.28%129,427
Nov 11, 20252.342.352.322.352.350.86%118,587
Nov 10, 20252.322.352.302.332.331.30%124,092
Nov 7, 20252.312.332.272.302.30-1.29%152,265
Nov 6, 20252.322.342.302.332.33-0.64%154,542
Nov 5, 20252.352.372.322.352.35-0.64%123,759
Nov 4, 20252.392.392.322.362.36-1.26%274,774
Nov 3, 20252.422.422.392.392.39-0.42%115,112
Oct 31, 20252.402.432.382.402.40-0.41%171,049
Oct 30, 20252.432.462.402.412.410.42%243,747
Oct 29, 20252.422.452.402.402.400.21%137,098
Oct 27, 20252.402.442.372.402.40-0.21%67,987
Oct 24, 20252.432.432.382.402.40-161,702
Oct 23, 20252.402.462.382.402.40-0.41%197,204
Oct 22, 20252.402.542.382.412.41-0.21%484,314
Oct 21, 20252.302.422.272.422.425.92%558,549
Oct 20, 20252.302.302.242.282.281.79%337,412
Oct 17, 20252.202.282.172.242.240.90%486,632
Oct 16, 20252.322.322.222.222.22-3.48%460,944
Oct 15, 20252.362.382.262.302.30-1.92%404,486
Oct 14, 20252.402.412.332.352.35-2.70%234,902
Oct 13, 20252.402.462.402.412.41-1.23%275,534
Oct 10, 20252.412.452.412.442.442.52%214,240
Oct 9, 20252.342.422.332.382.381.49%239,976
Oct 8, 20252.392.402.332.352.35-1.05%171,013
Oct 7, 20252.362.382.332.372.370.42%149,433
Oct 6, 20252.432.442.352.362.36-1.67%221,237
Oct 3, 20252.402.442.382.402.40-211,167
Oct 2, 20252.442.442.372.402.40-208,282
Oct 1, 20252.442.452.382.402.40-1.03%293,759
Sep 30, 20252.492.492.402.432.43-2.41%203,679
Sep 29, 20252.512.542.482.492.49-0.80%158,375
Sep 26, 20252.512.552.502.512.510.60%271,103
Sep 25, 20252.542.592.462.492.49-829,744
Sep 24, 20252.482.532.462.492.49-1.19%302,162
Sep 23, 20252.442.522.422.522.524.78%515,659
Sep 22, 20252.392.422.372.412.410.42%112,188
Sep 19, 20252.392.402.342.402.401.70%196,588
Sep 18, 20252.382.402.362.362.36-0.84%158,687
Sep 17, 20252.442.442.352.382.38-1.04%156,302
Sep 16, 20252.402.412.372.402.40-168,942
Sep 15, 20252.362.462.362.402.400.63%254,101
Sep 12, 20252.362.432.362.392.391.27%202,418
Sep 11, 20252.352.392.342.362.360.21%203,247
Sep 10, 20252.302.362.272.352.354.21%280,273
Sep 9, 20252.292.302.262.262.26-0.22%88,785
Sep 8, 20252.302.322.242.262.260.44%158,279
Sep 5, 20252.252.332.252.252.25-210,605
Sep 4, 20252.312.312.252.252.25-1.32%112,027
Sep 3, 20252.292.312.272.282.28-0.44%242,419
Sep 2, 20252.362.362.272.292.29-4.58%339,132
Sep 1, 20252.442.472.382.402.33-0.83%297,734
Aug 29, 20252.452.462.402.422.35-1.43%212,033
Aug 28, 20252.532.562.382.462.38-2.77%515,698
Aug 27, 20252.582.602.502.532.45-1.94%294,020
Aug 26, 20252.622.622.502.582.50-1.53%591,639
Aug 25, 20252.582.652.562.622.542.15%585,650
Aug 22, 20252.472.562.472.562.495.13%720,387
Aug 21, 20252.452.452.402.442.360.62%194,625
Aug 20, 20252.382.432.352.422.350.83%137,269
Aug 19, 20252.362.412.352.402.332.56%144,580
Aug 18, 20252.402.412.342.342.27-2.50%178,293
Aug 14, 20252.452.452.402.402.33-1.03%210,662
Aug 13, 20252.412.472.392.432.351.04%279,541
Aug 12, 20252.412.442.392.402.33-0.41%388,434
Aug 11, 20252.302.442.292.412.344.78%568,287
Aug 8, 20252.322.322.272.302.23-131,493
Aug 7, 20252.322.342.302.302.23-0.43%338,493
Aug 6, 20252.282.322.272.312.240.87%216,489
Aug 5, 20252.272.292.222.292.222.46%151,509
Aug 4, 20252.202.242.172.242.171.59%135,159
Aug 1, 20252.262.262.192.202.14-3.72%229,833
Jul 31, 20252.302.322.262.292.22-0.22%305,359
Jul 30, 20252.282.292.242.292.221.33%81,218
Jul 29, 20252.232.282.232.262.190.89%79,876
Jul 28, 20252.282.332.242.242.17-0.67%323,814
Jul 25, 20252.252.272.222.262.190.22%192,356
Jul 24, 20252.202.302.202.252.181.58%359,947
Jul 23, 20252.252.282.182.222.15-0.67%231,047
Jul 22, 20252.292.292.202.232.16-1.11%269,840
Jul 21, 20252.282.312.232.262.19-1.10%155,356
Jul 18, 20252.282.312.252.282.211.11%365,960
Jul 17, 20252.242.292.242.262.190.67%236,577