American Vanguard Corporation (FRA:AVJ)
Germany
· Delayed Price · Currency is EUR 3.495
-0.815 (-18.91%)
Last updated: Dec 5, 2025, 8:04 AM CET
American Vanguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.80 | 4.31 | 3.80 | 4.31 | 4.31 | 22.27% | 500 |
| Dec 3, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.21% | - |
| Dec 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.29% | - |
| Dec 1, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 7.94% | - |
| Nov 28, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.81% | - |
| Nov 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.64% | - |
| Nov 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.58% | - |
| Nov 25, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.06% | - |
| Nov 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.69% | - |
| Nov 21, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.28% | - |
| Nov 20, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.44% | - |
| Nov 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.13% | - |
| Nov 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -6.94% | - |
| Nov 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.83% | - |
| Nov 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.36% | - |
| Nov 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -5.37% | - |
| Nov 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26% | - |
| Nov 7, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -12.00% | - |
| Nov 6, 2025 | 4.12 | 4.67 | 4.12 | 4.67 | 4.67 | 9.25% | 392 |
| Nov 5, 2025 | 4.06 | 4.27 | 4.06 | 4.27 | 4.27 | 9.21% | 2,585 |
| Nov 4, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 5.96% | - |
| Nov 3, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | -14.39% | 1,000 |
| Oct 31, 2025 | 3.81 | 4.31 | 3.81 | 4.31 | 4.31 | 11.95% | 500 |
| Oct 30, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | -14.25% | 657 |
| Oct 29, 2025 | 4.00 | 4.49 | 4.00 | 4.49 | 4.49 | 12.39% | 1,000 |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.12% | - |
| Oct 27, 2025 | 4.54 | 4.65 | 4.45 | 4.45 | 4.45 | -1.44% | 2,000 |
| Oct 24, 2025 | 4.40 | 4.54 | 4.40 | 4.51 | 4.51 | 2.97% | 5,034 |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.57% | - |
| Oct 22, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.92% | - |
| Oct 21, 2025 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -0.12% | 500 |
| Oct 20, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.50% | - |
| Oct 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -9.57% | - |
| Oct 16, 2025 | 4.31 | 4.86 | 4.31 | 4.86 | 4.86 | 15.71% | 500 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.12% | - |
| Oct 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.53% | - |
| Oct 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.81% | - |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.37% | - |
| Oct 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.20% | - |
| Oct 8, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.83% | - |
| Oct 7, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 50 |
| Oct 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.25% | - |
| Oct 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.11% | 1 |
| Oct 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.40% | - |
| Oct 1, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.43% | - |
| Sep 30, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | - |
| Sep 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.18% | - |
| Sep 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | - |
| Sep 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.10% | - |
| Sep 24, 2025 | 4.58 | 4.58 | 4.46 | 4.51 | 4.51 | 4.04% | 1,313 |
| Sep 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% | - |
| Sep 22, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -9.08% | - |
| Sep 19, 2025 | 4.66 | 5.27 | 4.66 | 4.74 | 4.74 | 3.05% | 40 |
| Sep 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.49% | - |
| Sep 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -14.38% | - |
| Sep 16, 2025 | 4.28 | 5.04 | 4.28 | 5.04 | 5.04 | 8.50% | 485 |
| Sep 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -5.20% | - |
| Sep 12, 2025 | 4.45 | 4.90 | 4.45 | 4.90 | 4.90 | 13.95% | 356 |
| Sep 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Sep 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.96% | - |
| Sep 9, 2025 | 4.48 | 4.70 | 4.48 | 4.70 | 4.70 | 1.18% | 250 |
| Sep 8, 2025 | 4.51 | 4.65 | 4.51 | 4.65 | 4.65 | 5.21% | 6,000 |
| Sep 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.44% | - |
| Sep 4, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.16% | - |
| Sep 3, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.15% | - |
| Sep 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.23% | - |
| Sep 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.27% | - |
| Aug 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -11.85% | - |
| Aug 28, 2025 | 4.41 | 4.90 | 4.41 | 4.90 | 4.90 | 12.27% | 500 |
| Aug 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.44% | - |
| Aug 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -13.63% | - |
| Aug 25, 2025 | 4.40 | 4.90 | 4.40 | 4.88 | 4.88 | 19.17% | 101 |
| Aug 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.75% | - |
| Aug 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.70% | - |
| Aug 20, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 0.80% | 1,200 |
| Aug 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.12% | - |
| Aug 18, 2025 | 4.35 | 4.53 | 4.35 | 4.48 | 4.48 | -1.10% | 9,600 |
| Aug 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.41% | - |
| Aug 14, 2025 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | 3.14% | 1,000 |
| Aug 13, 2025 | 4.26 | 4.46 | 4.26 | 4.46 | 4.46 | 1.71% | 725 |
| Aug 12, 2025 | 3.97 | 4.38 | 3.97 | 4.38 | 4.38 | 13.32% | 30 |
| Aug 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.44% | - |
| Aug 8, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.97% | - |
| Aug 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.13% | - |
| Aug 6, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.63% | - |
| Aug 5, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -7.91% | - |
| Aug 4, 2025 | 3.49 | 3.92 | 3.49 | 3.92 | 3.92 | 14.29% | 1,875 |
| Aug 1, 2025 | 3.27 | 3.59 | 3.14 | 3.43 | 3.43 | 22.06% | 1,570 |
| Jul 31, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -6.33% | - |
| Jul 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.50% | 100 |
| Jul 29, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Jul 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -10.19% | - |
| Jul 25, 2025 | 2.97 | 3.34 | 2.97 | 3.34 | 3.34 | 10.80% | 130 |
| Jul 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 7.12% | - |
| Jul 23, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.60% | - |
| Jul 22, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.59% | - |
| Jul 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -4.79% | - |
| Jul 18, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.86% | - |