AviChina Industry & Technology Company Limited (FRA:AVT)
Germany
· Delayed Price · Currency is EUR 0.422
0.00 (0.00%)
Last updated: Dec 4, 2025, 3:29 PM CET
FRA:AVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Dec 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 3, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Dec 2, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | - |
| Dec 1, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.45% | - |
| Nov 28, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Nov 27, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.44% | - |
| Nov 26, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.48% | 1,100 |
| Nov 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.33% | - |
| Nov 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 6.44% | - |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.35% | - |
| Nov 20, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.95% | - |
| Nov 19, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.44% | - |
| Nov 18, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.80% | - |
| Nov 17, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.39% | - |
| Nov 14, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.88% | - |
| Nov 13, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.95% | - |
| Nov 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 11, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Nov 10, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.43% | - |
| Nov 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.41% | - |
| Nov 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.43% | - |
| Nov 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.87% | - |
| Nov 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 31, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.29% | 5 |
| Oct 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.39% | - |
| Oct 29, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 1.33% | - |
| Oct 28, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 2,500 |
| Oct 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.52% | - |
| Oct 24, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 4.13% | - |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Oct 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -4.80% | - |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Oct 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.56% | - |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.69% | 44 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 9, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 8, 2025 | 0.48 | 0.51 | 0.47 | 0.47 | 0.47 | 0.42% | 6,566 |
| Oct 7, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 1.29% | - |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.19% | - |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Oct 2, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | - | 540 |
| Oct 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -2.60% | - |
| Sep 30, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 5.48% | - |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.87% | - |
| Sep 25, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.93% | 3,500 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.89% | - |
| Sep 23, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -1.85% | 2,210 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Sep 19, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 4.33% | - |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Sep 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.94% | - |
| Sep 16, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Sep 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.89% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.93% | - |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Sep 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Sep 9, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | - |
| Sep 8, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.60% | - |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.30% | - |
| Sep 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.25% | - |
| Sep 3, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.31% | - |
| Sep 2, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.28% | - |
| Sep 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.84% | - |
| Aug 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.07% | - |
| Aug 28, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.81% | - |
| Aug 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.35% | - |
| Aug 25, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | - |
| Aug 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 3.73% | - |
| Aug 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.27% | - |
| Aug 19, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -8.35% | - |
| Aug 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.00% | - |
| Aug 15, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.21% | - |
| Aug 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -7.66% | - |
| Aug 13, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 7.43% | 2,000 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Aug 11, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | - | 50 |
| Aug 8, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -0.99% | 607 |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Aug 6, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.98% | 24,900 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | - |
| Aug 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 9.05% | 16,398 |
| Aug 1, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.76% | 100 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.83% | - |
| Jul 29, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | 6.43% | 1,000 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Jul 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Jul 24, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | 3.48% | 100 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 22, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Jul 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.24% | - |