Skip to main content
Avenir Telecom S.A. (EPA:AVT)
France flag France · Delayed Price · Currency is EUR
0.0996
-0.0054 (-5.14%)
Mar 6, 2026, 5:35 PM CET

Avenir Telecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.110.100.11--284,965
Mar 5, 20260.100.110.090.110.1120.69%2,109,843
Mar 4, 20260.090.090.090.090.091.40%565,802
Mar 3, 20260.090.090.090.090.09-2.50%307,274
Mar 2, 20260.090.090.080.090.09-2.22%864,252
Feb 27, 20260.080.100.080.090.096.64%1,117,715
Feb 26, 20260.100.100.080.080.08-13.52%1,857,444
Feb 25, 20260.100.100.100.100.10-2.01%609,241
Feb 24, 20260.110.110.100.100.10-5.59%1,317,163
Feb 23, 20260.110.110.100.110.11-0.94%148,091
Feb 20, 20260.110.110.100.110.11-0.93%1,716,316
Feb 19, 20260.110.110.100.110.110.47%687,276
Feb 18, 20260.110.110.110.110.11-2.28%331,727
Feb 17, 20260.110.110.100.110.11-3.10%720,293
Feb 16, 20260.100.120.100.110.117.62%1,913,619
Feb 13, 20260.110.110.100.110.11-4.55%823,697
Feb 12, 20260.110.110.100.110.11-589,478
Feb 11, 20260.110.110.100.110.112.33%1,921,035
Feb 10, 20260.110.110.100.110.11-1,024,441
Feb 9, 20260.110.110.110.110.11-0.46%460,647
Feb 6, 20260.110.110.100.110.11-8.47%1,471,050
Feb 5, 20260.120.130.110.120.121.72%1,906,030
Feb 4, 20260.120.120.110.120.124.98%2,735,519
Feb 3, 20260.130.140.110.110.11-3.91%4,615,127
Feb 2, 20260.100.140.100.120.1224.19%9,398,761
Jan 30, 20260.110.120.090.090.09-22.83%8,341,482
Jan 29, 20260.150.160.110.120.12-21.57%13,809,150
Jan 28, 20260.120.160.110.150.1548.54%26,273,509
Jan 27, 20260.060.110.060.100.1080.70%30,542,582
Jan 26, 20260.040.060.040.060.0651.60%8,691,341
Jan 23, 20260.030.040.030.040.0415.34%4,531,776
Jan 22, 20260.030.030.030.030.03-55,878
Jan 21, 20260.030.030.030.030.03-1.81%8,855
Jan 20, 20260.030.030.030.030.03-153,156
Jan 19, 20260.030.030.030.030.03-8,428
Jan 16, 20260.030.030.030.030.030.61%24,619
Jan 15, 20260.030.030.030.030.03-1.20%25,686
Jan 14, 20260.030.030.030.030.031.21%59,375
Jan 13, 20260.030.030.030.030.03-1.20%48,361
Jan 12, 20260.030.030.030.030.03-34,624
Jan 9, 20260.030.030.030.030.031.21%51,610
Jan 8, 20260.030.030.030.030.031.85%138,156
Jan 7, 20260.030.030.030.030.03-0.61%86,701
Jan 6, 20260.030.030.030.030.03-1.21%18,174
Jan 5, 20260.030.030.030.030.03-0.60%103,298
Jan 2, 20260.030.030.030.030.030.61%162,139
Dec 31, 20250.030.030.030.030.033.13%32,623
Dec 30, 20250.030.030.030.030.03-1.23%24,600
Dec 29, 20250.030.030.030.030.03-3.57%249,469
Dec 24, 20250.030.030.030.030.03-19,590
Dec 23, 20250.030.030.030.030.037.69%161,255
Dec 22, 20250.030.030.030.030.03-3.11%396,594
Dec 19, 20250.030.030.030.030.03-4.73%71,610
Dec 18, 20250.030.030.030.030.032.42%556,960
Dec 17, 20250.030.030.030.030.03-4.07%1,036,274
Dec 16, 20250.030.030.030.030.03-0.58%40,649
Dec 15, 20250.030.030.030.030.034.85%37,415
Dec 12, 20250.040.040.030.030.03-2.37%310,350
Dec 11, 20250.040.040.030.030.03-0.59%72,397
Dec 10, 20250.030.040.030.030.03-2.86%310,570
Dec 9, 20250.030.040.030.040.04-1.13%44,369
Dec 8, 20250.040.040.030.040.042.91%27,376
Dec 5, 20250.040.040.030.030.03-1.71%72,135
Dec 4, 20250.040.040.040.040.04-0.57%21,771
Dec 3, 20250.040.040.040.040.04-1.12%125,784
Dec 2, 20250.030.040.030.040.044.71%374,565
Dec 1, 20250.040.040.030.030.03-1.73%112,597
Nov 28, 20250.030.040.030.030.03-0.57%48,421
Nov 27, 20250.040.040.030.030.03-0.57%54,502
Nov 26, 20250.040.040.040.040.04-27,206
Nov 25, 20250.040.040.040.040.04-4.37%33,916
Nov 24, 20250.040.040.030.040.044.57%67,563
Nov 21, 20250.040.040.040.040.04-0.57%352,795
Nov 20, 20250.040.040.040.040.04-1.12%183,563
Nov 19, 20250.040.040.040.040.041.71%56,497
Nov 18, 20250.040.040.040.040.04-105,528
Nov 17, 20250.040.040.040.040.04-1.13%75,994
Nov 14, 20250.040.040.040.040.041.14%244,257
Nov 13, 20250.040.040.040.040.04-1.13%103,112
Nov 12, 20250.030.040.030.040.042.31%290,886
Nov 11, 20250.040.040.030.030.03-1.14%41,484
Nov 10, 20250.040.040.040.040.04-4,884
Nov 7, 20250.030.040.030.040.04-2.23%28,198
Nov 6, 20250.030.040.030.040.04-48,758
Nov 5, 20250.040.040.030.040.04-22,109
Nov 4, 20250.030.040.030.040.045.29%78,257
Nov 3, 20250.040.040.030.030.03-1.16%262,560
Oct 31, 20250.030.040.030.030.03-1.15%143,608
Oct 30, 20250.040.040.030.030.03-2.25%74,920
Oct 29, 20250.040.040.040.040.04-1.66%92,585
Oct 28, 20250.040.040.040.040.04-51,160
Oct 27, 20250.040.040.040.040.04-3.72%35,664
Oct 24, 20250.040.040.040.040.045.62%99,841
Oct 23, 20250.040.040.030.040.041.71%254,306
Oct 22, 20250.040.040.030.040.04-8.38%468,543
Oct 21, 20250.040.040.040.040.04-2.05%38,859
Oct 20, 20250.040.040.040.040.042.63%172,242
Oct 17, 20250.040.040.040.040.04-453,482
Oct 16, 20250.040.040.040.040.04-11.63%1,491,644
Oct 15, 20250.040.050.030.040.0421.47%2,782,143