Avax S.A. (ATH:AVAX)
Greece
· Delayed Price · Currency is EUR 3.070
+0.180 (6.23%)
Mar 4, 2026, 5:17 PM EET
Avax S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.86 | 3.08 | 2.86 | 3.04 | - | 5.19% | 354,479 |
| Mar 3, 2026 | 3.16 | 3.16 | 2.87 | 2.89 | 2.89 | -8.54% | 887,603 |
| Mar 2, 2026 | 3.15 | 3.25 | 3.09 | 3.16 | 3.16 | -2.77% | 570,876 |
| Feb 27, 2026 | 3.29 | 3.37 | 3.24 | 3.25 | 3.25 | -2.11% | 252,834 |
| Feb 26, 2026 | 3.32 | 3.39 | 3.31 | 3.32 | 3.32 | -0.15% | 234,162 |
| Feb 25, 2026 | 3.30 | 3.34 | 3.29 | 3.33 | 3.33 | 1.99% | 261,024 |
| Feb 24, 2026 | 3.24 | 3.35 | 3.18 | 3.26 | 3.26 | 1.24% | 416,468 |
| Feb 20, 2026 | 3.24 | 3.29 | 3.20 | 3.22 | 3.22 | -0.62% | 253,168 |
| Feb 19, 2026 | 3.27 | 3.34 | 3.22 | 3.24 | 3.24 | -2.99% | 339,999 |
| Feb 18, 2026 | 3.29 | 3.38 | 3.22 | 3.34 | 3.34 | 1.67% | 446,078 |
| Feb 17, 2026 | 3.44 | 3.45 | 3.27 | 3.29 | 3.29 | -3.67% | 469,874 |
| Feb 16, 2026 | 3.41 | 3.49 | 3.40 | 3.41 | 3.41 | - | 244,450 |
| Feb 13, 2026 | 3.51 | 3.54 | 3.40 | 3.41 | 3.41 | -2.85% | 434,917 |
| Feb 12, 2026 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -1.68% | 406,458 |
| Feb 11, 2026 | 3.48 | 3.58 | 3.46 | 3.57 | 3.57 | 4.39% | 710,801 |
| Feb 10, 2026 | 3.40 | 3.49 | 3.40 | 3.42 | 3.42 | 0.59% | 278,931 |
| Feb 9, 2026 | 3.53 | 3.56 | 3.40 | 3.40 | 3.40 | -0.73% | 408,573 |
| Feb 6, 2026 | 3.43 | 3.46 | 3.33 | 3.43 | 3.43 | - | 413,107 |
| Feb 5, 2026 | 3.41 | 3.51 | 3.41 | 3.43 | 3.43 | 0.15% | 332,234 |
| Feb 4, 2026 | 3.48 | 3.48 | 3.40 | 3.42 | 3.42 | -1.72% | 342,606 |
| Feb 3, 2026 | 3.48 | 3.52 | 3.46 | 3.48 | 3.48 | 1.75% | 244,092 |
| Feb 2, 2026 | 3.32 | 3.45 | 3.31 | 3.42 | 3.42 | 1.48% | 286,707 |
| Jan 30, 2026 | 3.37 | 3.47 | 3.34 | 3.37 | 3.37 | - | 377,371 |
| Jan 29, 2026 | 3.49 | 3.50 | 3.36 | 3.37 | 3.37 | -2.60% | 612,027 |
| Jan 28, 2026 | 3.55 | 3.55 | 3.44 | 3.46 | 3.46 | -1.42% | 328,543 |
| Jan 27, 2026 | 3.50 | 3.61 | 3.50 | 3.51 | 3.51 | 0.29% | 633,224 |
| Jan 26, 2026 | 3.51 | 3.53 | 3.50 | 3.50 | 3.50 | -1.27% | 313,415 |
| Jan 23, 2026 | 3.54 | 3.55 | 3.50 | 3.55 | 3.55 | 0.28% | 357,931 |
| Jan 22, 2026 | 3.55 | 3.65 | 3.50 | 3.54 | 3.54 | 2.17% | 771,944 |
| Jan 21, 2026 | 3.36 | 3.50 | 3.30 | 3.46 | 3.46 | 3.90% | 678,055 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.30 | 3.33 | 3.33 | -4.86% | 665,796 |
| Jan 19, 2026 | 3.20 | 3.52 | 3.13 | 3.50 | 3.50 | 8.36% | 1,123,782 |
| Jan 16, 2026 | 3.30 | 3.31 | 3.21 | 3.23 | 3.23 | -1.52% | 347,049 |
| Jan 15, 2026 | 3.23 | 3.32 | 3.23 | 3.28 | 3.28 | 1.55% | 406,319 |
| Jan 14, 2026 | 3.20 | 3.35 | 3.19 | 3.23 | 3.23 | 1.25% | 604,262 |
| Jan 13, 2026 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | 1.27% | 352,314 |
| Jan 12, 2026 | 3.14 | 3.18 | 3.10 | 3.15 | 3.15 | 0.32% | 246,441 |
| Jan 9, 2026 | 3.02 | 3.16 | 3.02 | 3.14 | 3.14 | 3.97% | 433,991 |
| Jan 8, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 331,688 |
| Jan 7, 2026 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | -0.16% | 258,208 |
| Jan 5, 2026 | 3.03 | 3.07 | 3.00 | 3.05 | 3.05 | 0.50% | 373,000 |
| Jan 2, 2026 | 2.98 | 3.08 | 2.96 | 3.03 | 3.03 | 2.02% | 312,738 |
| Dec 31, 2025 | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | 0.34% | 209,513 |
| Dec 30, 2025 | 2.96 | 2.96 | 2.87 | 2.96 | 2.96 | 1.02% | 383,432 |
| Dec 29, 2025 | 2.83 | 2.93 | 2.81 | 2.93 | 2.93 | 3.72% | 277,924 |
| Dec 23, 2025 | 2.85 | 2.87 | 2.77 | 2.83 | 2.83 | -0.18% | 230,302 |
| Dec 22, 2025 | 2.90 | 2.92 | 2.83 | 2.83 | 2.83 | -1.91% | 290,346 |
| Dec 19, 2025 | 2.78 | 2.90 | 2.77 | 2.89 | 2.89 | 2.67% | 369,922 |
| Dec 18, 2025 | 2.81 | 2.82 | 2.77 | 2.81 | 2.81 | 0.72% | 158,989 |
| Dec 17, 2025 | 2.70 | 2.81 | 2.70 | 2.79 | 2.79 | 4.10% | 395,426 |
| Dec 16, 2025 | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | -1.29% | 188,975 |
| Dec 15, 2025 | 2.72 | 2.74 | 2.69 | 2.72 | 2.72 | 0.37% | 214,803 |
| Dec 12, 2025 | 2.68 | 2.72 | 2.64 | 2.71 | 2.71 | 1.69% | 385,410 |
| Dec 11, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | 0.38% | 419,378 |
| Dec 10, 2025 | 2.49 | 2.66 | 2.45 | 2.65 | 2.65 | 6.85% | 752,528 |
| Dec 9, 2025 | 2.49 | 2.49 | 2.46 | 2.48 | 2.48 | -0.20% | 204,031 |
| Dec 8, 2025 | 2.47 | 2.49 | 2.46 | 2.49 | 2.49 | 0.61% | 109,480 |
| Dec 5, 2025 | 2.49 | 2.49 | 2.46 | 2.47 | 2.47 | - | 77,969 |
| Dec 4, 2025 | 2.48 | 2.48 | 2.45 | 2.47 | 2.47 | 0.41% | 104,879 |
| Dec 3, 2025 | 2.44 | 2.50 | 2.44 | 2.46 | 2.46 | 0.82% | 187,334 |
| Dec 2, 2025 | 2.41 | 2.46 | 2.41 | 2.44 | 2.44 | 1.24% | 102,727 |
| Dec 1, 2025 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | -1.23% | 49,436 |
| Nov 28, 2025 | 2.50 | 2.50 | 2.43 | 2.44 | 2.44 | -1.41% | 87,810 |
| Nov 27, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | -0.20% | 54,013 |
| Nov 26, 2025 | 2.51 | 2.51 | 2.46 | 2.48 | 2.48 | -0.80% | 210,469 |
| Nov 25, 2025 | 2.40 | 2.50 | 2.37 | 2.50 | 2.50 | 4.60% | 556,737 |
| Nov 24, 2025 | 2.38 | 2.39 | 2.35 | 2.39 | 2.39 | 1.49% | 122,566 |
| Nov 21, 2025 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | -1.05% | 84,340 |
| Nov 20, 2025 | 2.33 | 2.38 | 2.33 | 2.38 | 2.38 | 3.25% | 126,096 |
| Nov 19, 2025 | 2.30 | 2.31 | 2.27 | 2.31 | 2.31 | 0.22% | 205,448 |
| Nov 18, 2025 | 2.39 | 2.39 | 2.29 | 2.30 | 2.30 | -3.56% | 150,197 |
| Nov 17, 2025 | 2.38 | 2.43 | 2.36 | 2.39 | 2.39 | 0.21% | 63,941 |
| Nov 14, 2025 | 2.39 | 2.40 | 2.36 | 2.38 | 2.38 | -1.24% | 123,545 |
| Nov 13, 2025 | 2.38 | 2.45 | 2.38 | 2.41 | 2.41 | 1.26% | 319,888 |
| Nov 12, 2025 | 2.37 | 2.40 | 2.36 | 2.38 | 2.38 | 1.28% | 129,427 |
| Nov 11, 2025 | 2.34 | 2.35 | 2.32 | 2.35 | 2.35 | 0.86% | 118,587 |
| Nov 10, 2025 | 2.32 | 2.35 | 2.30 | 2.33 | 2.33 | 1.30% | 124,092 |
| Nov 7, 2025 | 2.31 | 2.33 | 2.27 | 2.30 | 2.30 | -1.29% | 152,265 |
| Nov 6, 2025 | 2.32 | 2.34 | 2.30 | 2.33 | 2.33 | -0.64% | 154,542 |
| Nov 5, 2025 | 2.35 | 2.37 | 2.32 | 2.35 | 2.35 | -0.64% | 123,759 |
| Nov 4, 2025 | 2.39 | 2.39 | 2.32 | 2.36 | 2.36 | -1.26% | 274,774 |
| Nov 3, 2025 | 2.42 | 2.42 | 2.39 | 2.39 | 2.39 | -0.42% | 115,112 |
| Oct 31, 2025 | 2.40 | 2.43 | 2.38 | 2.40 | 2.40 | -0.41% | 171,049 |
| Oct 30, 2025 | 2.43 | 2.46 | 2.40 | 2.41 | 2.41 | 0.42% | 243,747 |
| Oct 29, 2025 | 2.42 | 2.45 | 2.40 | 2.40 | 2.40 | 0.21% | 137,098 |
| Oct 27, 2025 | 2.40 | 2.44 | 2.37 | 2.40 | 2.40 | -0.21% | 67,987 |
| Oct 24, 2025 | 2.43 | 2.43 | 2.38 | 2.40 | 2.40 | - | 161,702 |
| Oct 23, 2025 | 2.40 | 2.46 | 2.38 | 2.40 | 2.40 | -0.41% | 197,204 |
| Oct 22, 2025 | 2.40 | 2.54 | 2.38 | 2.41 | 2.41 | -0.21% | 484,314 |
| Oct 21, 2025 | 2.30 | 2.42 | 2.27 | 2.42 | 2.42 | 5.92% | 558,549 |
| Oct 20, 2025 | 2.30 | 2.30 | 2.24 | 2.28 | 2.28 | 1.79% | 337,412 |
| Oct 17, 2025 | 2.20 | 2.28 | 2.17 | 2.24 | 2.24 | 0.90% | 486,632 |
| Oct 16, 2025 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | -3.48% | 460,944 |
| Oct 15, 2025 | 2.36 | 2.38 | 2.26 | 2.30 | 2.30 | -1.92% | 404,486 |
| Oct 14, 2025 | 2.40 | 2.41 | 2.33 | 2.35 | 2.35 | -2.70% | 234,902 |
| Oct 13, 2025 | 2.40 | 2.46 | 2.40 | 2.41 | 2.41 | -1.23% | 275,534 |
| Oct 10, 2025 | 2.41 | 2.45 | 2.41 | 2.44 | 2.44 | 2.52% | 214,240 |
| Oct 9, 2025 | 2.34 | 2.42 | 2.33 | 2.38 | 2.38 | 1.49% | 239,976 |
| Oct 8, 2025 | 2.39 | 2.40 | 2.33 | 2.35 | 2.35 | -1.05% | 171,013 |
| Oct 7, 2025 | 2.36 | 2.38 | 2.33 | 2.37 | 2.37 | 0.42% | 149,433 |