AVTECH Sweden AB (publ) (FRA:8QL)
Germany
· Delayed Price · Currency is EUR 0.852
-0.008 (-0.93%)
At close: Dec 5, 2025
AVTECH Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.87% | - |
| Dec 3, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.44% | 70 |
| Dec 2, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.51% | 1,170 |
| Dec 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.57% | - |
| Nov 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.70% | - |
| Nov 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.65% | - |
| Nov 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.16% | - |
| Nov 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.48% | - |
| Nov 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.74% | - |
| Nov 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.77% | - |
| Nov 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.75% | - |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | - |
| Nov 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.53% | - |
| Nov 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.11% | 20 |
| Nov 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.31% | - |
| Nov 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.40% | - |
| Nov 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.92% | - |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.87% | - |
| Nov 10, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 8.49% | 550 |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.40% | - |
| Nov 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.60% | - |
| Nov 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.82% | - |
| Nov 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.49% | - |
| Nov 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.29% | - |
| Oct 31, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 8.14% | - |
| Oct 30, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -4.23% | - |
| Oct 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.85% | - |
| Oct 28, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -2.71% | 350 |
| Oct 27, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | 14.29% | 80 |
| Oct 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | - |
| Oct 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.65% | - |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.75% | - |
| Oct 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.68% | - |
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.62% | - |
| Oct 17, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.42% | 120 |
| Oct 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.67% | - |
| Oct 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.88% | - |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.58% | - |
| Oct 13, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -3.92% | 1,750 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,000 |
| Oct 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.75% | - |
| Oct 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.53% | - |
| Oct 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Oct 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.07% | - |
| Oct 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.00% | - |
| Oct 2, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.10% | - |
| Oct 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.54% | - |
| Sep 30, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.81% | 1,030 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | - |
| Sep 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.53% | - |
| Sep 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Sep 22, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 1,750 |
| Sep 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Sep 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Sep 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.47% | - |
| Sep 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Sep 15, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 4.00% | - |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.21% | - |
| Sep 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 10, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.43% | - |
| Sep 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 1,000 |
| Sep 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.48% | - |
| Sep 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.71% | - |
| Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.23% | 5,500 |
| Sep 3, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 1.91% | 454 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.24% | - |
| Sep 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.41% | - |
| Aug 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.18% | - |
| Aug 28, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 12.70% | 1,000 |
| Aug 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.62% | - |
| Aug 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Aug 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Aug 21, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 12.45% | 2,190 |
| Aug 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.76% | - |
| Aug 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.48% | - |
| Aug 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.65% | - |
| Aug 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.43% | - |
| Aug 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.02% | - |
| Aug 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.87% | - |
| Aug 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.40% | - |
| Aug 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Aug 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 250 |
| Aug 7, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 250 |
| Aug 6, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -1.40% | - |
| Aug 5, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -7.33% | 250 |
| Aug 4, 2025 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 7.91% | 1,770 |
| Aug 1, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 0.47% | 620 |
| Jul 31, 2025 | 0.94 | 1.07 | 0.94 | 1.07 | 1.07 | 12.87% | 1,877 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | - |
| Jul 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.42% | - |
| Jul 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.64% | - |
| Jul 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.31% | - |
| Jul 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.55% | - |
| Jul 23, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.29% | 1,000 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 1,000 |
| Jul 21, 2025 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 14.36% | 1,000 |
| Jul 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.66% | - |