AdvanSix Inc. (FRA:960)
Germany
· Delayed Price · Currency is EUR 13.40
+0.40 (3.08%)
At close: Dec 4, 2025
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Nov 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Nov 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Nov 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Nov 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -8.96% | - |
| Nov 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | -2.19% | - |
| Nov 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | -0.72% | - |
| Nov 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | -2.13% | - |
| Nov 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -0.70% | - |
| Nov 11, 2025 | 13.90 | 14.20 | 13.80 | 14.20 | 14.05 | 7.58% | 390 |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.06 | -15.38% | - |
| Nov 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -3.70% | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 1.89% | - |
| Nov 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | - | - |
| Nov 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -0.62% | - |
| Nov 3, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 15.84 | - | 160 |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -3.03% | - |
| Oct 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | -1.20% | - |
| Oct 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | - | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | -2.91% | - |
| Oct 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | -0.58% | - |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | 4.22% | - |
| Oct 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 1.22% | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 1.23% | - |
| Oct 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -2.99% | - |
| Oct 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 2.45% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | -2.40% | - |
| Oct 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | -4.57% | - |
| Oct 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | 0.57% | - |
| Oct 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | -1.69% | - |
| Oct 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | - | - |
| Oct 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | 1.14% | - |
| Oct 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | 0.57% | - |
| Oct 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | -0.57% | 50 |
| Oct 7, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.32 | 5.42% | 180 |
| Oct 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 1.22% | - |
| Oct 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 2.50% | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -1.23% | - |
| Oct 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -0.61% | - |
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | -0.61% | - |
| Sep 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | 1.23% | - |
| Sep 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -1.82% | - |
| Sep 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 1.23% | - |
| Sep 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | -2.40% | - |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | -2.34% | - |
| Sep 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.92 | -3.93% | - |
| Sep 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | 1.14% | - |
| Sep 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | 1.73% | - |
| Sep 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | -2.26% | - |
| Sep 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | -2.21% | - |
| Sep 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | -2.16% | - |
| Sep 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | 5.11% | - |
| Sep 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | 0.57% | - |
| Sep 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | -2.23% | - |
| Sep 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | - | - |
| Sep 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | - | - |
| Sep 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | 1.70% | - |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | -1.12% | - |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | -1.66% | - |
| Sep 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | - | - |
| Sep 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | 1.69% | - |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | 1.14% | - |
| Aug 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | 0.57% | - |
| Aug 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | - | - |
| Aug 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | -0.57% | - |
| Aug 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | 4.76% | - |
| Aug 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | -1.18% | - |
| Aug 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | -1.16% | - |
| Aug 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | 1.18% | - |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | 3.66% | - |
| Aug 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | -1.80% | - |
| Aug 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | -1.18% | - |
| Aug 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | 5.62% | - |
| Aug 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | 3.23% | - |
| Aug 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | 1.31% | - |
| Aug 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | -1.92% | - |
| Aug 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.30 | 1.96% | - |
| Aug 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | -3.77% | - |
| Aug 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.59 | -1.85% | - |
| Aug 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.89 | -1.22% | - |
| Aug 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.08 | -7.87% | - |
| Aug 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.46 | -0.56% | - |
| Jul 31, 2025 | 17.70 | 18.20 | 17.70 | 17.90 | 17.56 | -1.65% | 320 |
| Jul 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.85 | -2.67% | - |
| Jul 29, 2025 | 18.20 | 18.70 | 18.20 | 18.70 | 18.34 | 1.08% | 150 |
| Jul 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.14 | - | - |
| Jul 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.14 | -2.63% | - |
| Jul 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.63 | 1.06% | - |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | 1.08% | - |
| Jul 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.24 | -0.53% | - |
| Jul 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.34 | -1.06% | - |