Avanza Bank Holding AB (publ) (FRA:1JJA)
Germany
· Delayed Price · Currency is EUR 30.98
+0.09 (0.29%)
At close: Dec 5, 2025
Avanza Bank Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -4.81% | - |
| Dec 3, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.19% | - |
| Dec 2, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -1.97% | - |
| Dec 1, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.60% | - |
| Nov 28, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.68% | - |
| Nov 27, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.99% | - |
| Nov 26, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.15% | - |
| Nov 25, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 1.95% | - |
| Nov 24, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -1.91% | - |
| Nov 21, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 3.70% | - |
| Nov 20, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.22% | - |
| Nov 19, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.20% | - |
| Nov 18, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.82% | - |
| Nov 17, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -2.06% | - |
| Nov 14, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -1.51% | - |
| Nov 13, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.15% | - |
| Nov 12, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 2.61% | - |
| Nov 11, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.97% | - |
| Nov 10, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - | - |
| Nov 7, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -2.42% | - |
| Nov 6, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.64% | - |
| Nov 5, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -1.32% | - |
| Nov 4, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.09% | - |
| Nov 3, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -1.28% | - |
| Oct 31, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.12% | - |
| Oct 30, 2025 | 33.85 | 33.85 | 33.74 | 33.74 | 33.74 | -1.60% | - |
| Oct 29, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -1.69% | - |
| Oct 28, 2025 | 34.29 | 34.88 | 34.29 | 34.88 | 34.88 | 1.69% | 150 |
| Oct 27, 2025 | 34.12 | 34.90 | 34.12 | 34.30 | 34.30 | -2.45% | - |
| Oct 24, 2025 | 34.41 | 35.16 | 34.41 | 35.16 | 35.16 | 2.72% | 12 |
| Oct 23, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.60% | - |
| Oct 22, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.09% | - |
| Oct 21, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -1.06% | - |
| Oct 20, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.16% | - |
| Oct 17, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.21% | - |
| Oct 16, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.81% | - |
| Oct 15, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.48% | - |
| Oct 14, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 1.61% | - |
| Oct 13, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -1.55% | - |
| Oct 10, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.36% | - |
| Oct 9, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.03% | - |
| Oct 8, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.36% | - |
| Oct 7, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 4.71% | - |
| Oct 6, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.58% | - |
| Oct 3, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.10% | - |
| Oct 2, 2025 | 30.63 | 31.23 | 30.63 | 31.23 | 31.23 | -0.10% | - |
| Oct 1, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.35% | - |
| Sep 30, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.42% | - |
| Sep 29, 2025 | 30.72 | 31.60 | 30.72 | 31.60 | 31.60 | 2.63% | 1,119 |
| Sep 26, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.05% | - |
| Sep 25, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.75% | - |
| Sep 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.20% | - |
| Sep 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.16% | - |
| Sep 22, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.03% | - |
| Sep 19, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.29% | - |
| Sep 18, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -2.91% | - |
| Sep 17, 2025 | 30.82 | 31.65 | 30.82 | 31.65 | 31.65 | 0.92% | 200 |
| Sep 16, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.48% | - |
| Sep 15, 2025 | 30.98 | 31.51 | 30.98 | 31.51 | 31.51 | 2.67% | - |
| Sep 12, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -1.03% | - |
| Sep 11, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.02% | - |
| Sep 10, 2025 | 30.84 | 31.33 | 30.84 | 31.33 | 31.33 | 1.42% | - |
| Sep 9, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.52% | - |
| Sep 8, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.93% | - |
| Sep 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.06% | - |
| Sep 4, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.78% | - |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.05% | - |
| Sep 2, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.41% | - |
| Sep 1, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.87% | - |
| Aug 29, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.06% | - |
| Aug 28, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.47% | - |
| Aug 27, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.40% | - |
| Aug 26, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.70% | - |
| Aug 25, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.67% | - |
| Aug 22, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.38% | - |
| Aug 21, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.29% | - |
| Aug 20, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -1.59% | - |
| Aug 19, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.93% | - |
| Aug 18, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.92% | - |
| Aug 15, 2025 | 31.19 | 31.41 | 31.19 | 31.41 | 31.41 | 1.29% | 200 |
| Aug 14, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.40% | - |
| Aug 13, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.76% | - |
| Aug 12, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.63% | - |
| Aug 11, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.44% | - |
| Aug 8, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.71% | - |
| Aug 7, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.81% | - |
| Aug 6, 2025 | 31.63 | 32.07 | 31.63 | 32.07 | 32.07 | -1.90% | - |
| Aug 5, 2025 | 32.07 | 32.69 | 32.07 | 32.69 | 32.69 | 3.58% | - |
| Aug 4, 2025 | 31.04 | 31.56 | 31.04 | 31.56 | 31.56 | -1.50% | - |
| Aug 1, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.22% | - |
| Jul 31, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 2.01% | - |
| Jul 30, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 3.74% | - |
| Jul 29, 2025 | 31.47 | 31.47 | 29.21 | 30.21 | 30.21 | -4.40% | 100 |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.38% | - |
| Jul 25, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.22% | - |
| Jul 24, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.90% | - |
| Jul 23, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.22% | - |
| Jul 22, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.23% | - |
| Jul 21, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.83% | - |
| Jul 18, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.48% | - |