Avensia AB (publ) (FRA:5IY)
Germany
· Delayed Price · Currency is EUR 0.810
+0.020 (2.53%)
Last updated: Dec 4, 2025, 8:02 AM CET
Avensia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.95% | - |
| Dec 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.53% | - |
| Dec 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.95% | - |
| Dec 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 3.83% | - |
| Dec 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Nov 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.44% | - |
| Nov 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.13% | - |
| Nov 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.56% | - |
| Nov 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.11% | - |
| Nov 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.28% | - |
| Nov 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.86% | - |
| Nov 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.29% | - |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.79% | - |
| Nov 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.46% | - |
| Nov 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.25% | - |
| Nov 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Nov 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.57% | - |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Nov 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.22% | - |
| Nov 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.29% | - |
| Nov 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.85% | - |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.55% | - |
| Nov 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.12% | - |
| Nov 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.65% | - |
| Oct 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.27% | - |
| Oct 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.27% | - |
| Oct 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.45% | - |
| Oct 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.26% | - |
| Oct 27, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -12.27% | - |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.56% | - |
| Oct 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.69% | - |
| Oct 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.17% | - |
| Oct 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.71% | - |
| Oct 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.24% | - |
| Oct 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.23% | - |
| Oct 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.40% | - |
| Oct 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.58% | - |
| Oct 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.70% | - |
| Oct 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Oct 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.23% | - |
| Oct 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.70% | - |
| Oct 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.23% | - |
| Oct 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Oct 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.23% | - |
| Oct 2, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.92% | - |
| Oct 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | - |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.47% | - |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.23% | - |
| Sep 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.23% | - |
| Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.23% | - |
| Sep 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.18% | - |
| Sep 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.94% | - |
| Sep 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.95% | - |
| Sep 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.09% | - |
| Sep 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.23% | - |
| Sep 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.05% | - |
| Sep 15, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | - |
| Sep 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | - |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Sep 10, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 3.04% | - |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.94% | - |
| Sep 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.47% | - |
| Sep 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.63% | - |
| Sep 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.47% | - |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.47% | - |
| Sep 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.47% | - |
| Sep 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.24% | - |
| Aug 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.47% | - |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.71% | - |
| Aug 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.24% | - |
| Aug 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.16% | - |
| Aug 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Aug 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.44% | - |
| Aug 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.97% | - |
| Aug 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.90% | - |
| Aug 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | - |
| Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.72% | - |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.78% | - |
| Aug 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | - |
| Aug 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.65% | - |
| Aug 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.62% | - |
| Aug 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | - |
| Aug 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Aug 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | - |
| Aug 6, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.69% | - |
| Aug 5, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 2.60% | - |
| Aug 4, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.20% | - |
| Aug 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.11% | - |
| Jul 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.61% | - |
| Jul 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.93% | - |
| Jul 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.38% | - |
| Jul 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.59% | - |
| Jul 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.06% | - |
| Jul 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.89% | - |
| Jul 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.22% | - |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.16% | - |
| Jul 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.48% | - |