Avanza Bank Holding AB (publ) (BIT:1AZA)
Italy
· Delayed Price · Currency is EUR 30.99
+0.56 (1.84%)
At close: Dec 5, 2025
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.84% | - |
| Dec 4, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -3.85% | - |
| Dec 3, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -2.94% | - |
| Dec 2, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.25% | - |
| Dec 1, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -3.59% | - |
| Nov 28, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.12% | - |
| Nov 27, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 3.44% | - |
| Nov 26, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.25% | - |
| Nov 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 24, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 21, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.82% | - |
| Nov 20, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 2.57% | - |
| Nov 19, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.13% | - |
| Nov 18, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -2.77% | - |
| Nov 17, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.06% | - |
| Nov 14, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.27% | - |
| Nov 13, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.49% | - |
| Nov 12, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.42% | - |
| Nov 11, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.34% | - |
| Nov 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.03% | - |
| Nov 7, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -2.52% | - |
| Nov 6, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -1.86% | - |
| Nov 5, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1.10% | - |
| Nov 4, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -1.70% | - |
| Nov 3, 2025 | 33.63 | 33.63 | 33.63 | 34.17 | 34.17 | 0.50% | 3 |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.03% | - |
| Oct 29, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.03% | - |
| Oct 28, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.12% | - |
| Oct 27, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.32% | - |
| Oct 24, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.09% | - |
| Oct 23, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - | - |
| Oct 22, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.94% | - |
| Oct 21, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.03% | - |
| Oct 20, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.12% | - |
| Oct 17, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.27% | - |
| Oct 16, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.54% | - |
| Oct 15, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.72% | - |
| Oct 14, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.21% | - |
| Oct 13, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.51% | - |
| Oct 10, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.03% | - |
| Oct 9, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.09% | - |
| Oct 8, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.52% | - |
| Oct 7, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 3.01% | - |
| Oct 6, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.41% | - |
| Oct 3, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.40% | - |
| Oct 2, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 2.06% | - |
| Oct 1, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.25% | - |
| Sep 30, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.09% | - |
| Sep 29, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.61% | - |
| Sep 26, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.23% | - |
| Sep 25, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.49% | - |
| Sep 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.51% | - |
| Sep 23, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.29% | - |
| Sep 22, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Sep 19, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.35% | - |
| Sep 18, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - | - |
| Sep 17, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.36% | - |
| Sep 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.89% | - |
| Sep 15, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.97% | - |
| Sep 12, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.51% | - |
| Sep 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.19% | - |
| Sep 10, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.29% | - |
| Sep 9, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.58% | - |
| Sep 8, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.29% | - |
| Sep 5, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.99% | - |
| Sep 4, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.95% | - |
| Sep 3, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -2.90% | - |
| Sep 2, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.12% | - |
| Sep 1, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.46% | - |
| Aug 29, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.89% | - |
| Aug 28, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 1.01% | - |
| Aug 27, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.78% | - |
| Aug 26, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.09% | - |
| Aug 25, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 1.91% | - |
| Aug 22, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.44% | - |
| Aug 21, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.81% | - |
| Aug 20, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.93% | - |
| Aug 19, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - | - |
| Aug 18, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - | - |
| Aug 14, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -1.82% | - |
| Aug 13, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.81% | - |
| Aug 12, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.12% | - |
| Aug 11, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.03% | - |
| Aug 8, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.12% | - |
| Aug 7, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.50% | - |
| Aug 6, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -2.27% | - |
| Aug 5, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 2.99% | - |
| Aug 4, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - | - |
| Aug 1, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -1.99% | - |
| Jul 31, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 3.71% | - |
| Jul 30, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -2.17% | - |
| Jul 29, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.25% | - |
| Jul 28, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.03% | - |
| Jul 25, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.38% | - |
| Jul 24, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.76% | - |
| Jul 23, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.99% | - |
| Jul 22, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.16% | - |
| Jul 21, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.54% | - |
| Jul 18, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.13% | - |