Avingtrans plc (FRA:DZR)
Germany
· Delayed Price · Currency is EUR 5.30
-0.05 (-0.93%)
At close: Dec 3, 2025
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Nov 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Nov 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Nov 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Nov 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Nov 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 9.71% | - |
| Nov 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -2.80% | - |
| Nov 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | - | - |
| Nov 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 2.88% | - |
| Oct 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -0.95% | - |
| Oct 30, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.22 | 0.96% | - |
| Oct 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -0.95% | - |
| Oct 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | -1.87% | - |
| Oct 27, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.31 | 1.90% | - |
| Oct 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | - |
| Oct 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | 0.96% | - |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | - | - |
| Oct 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -3.70% | - |
| Oct 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | - |
| Oct 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | - |
| Oct 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | -1.82% | - |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Oct 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -1.79% | - |
| Oct 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 0.90% | - |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | 0.91% | - |
| Oct 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | 1.85% | - |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | -1.82% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | 0.92% | - |
| Oct 2, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.41 | - | - |
| Oct 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 5.83% | - |
| Sep 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | - | - |
| Sep 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 0.98% | - |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -0.97% | - |
| Sep 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | -3.74% | - |
| Sep 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | - | - |
| Sep 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 5.94% | - |
| Sep 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - | - |
| Sep 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -1.94% | - |
| Sep 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 1.98% | - |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - | - |
| Sep 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 1.00% | - |
| Sep 15, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.97 | -0.99% | - |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - | - |
| Sep 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 1.00% | - |
| Sep 10, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.97 | -0.99% | - |
| Sep 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 1.81% | - |
| Sep 8, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | -1.78% | - |
| Sep 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - | - |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -0.98% | - |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | 2.00% | - |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | - | - |
| Sep 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 0.81% | - |
| Aug 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | 2.06% | - |
| Aug 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | -0.41% | - |
| Aug 27, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.85 | 0.41% | - |
| Aug 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | 0.41% | - |
| Aug 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | -0.41% | - |
| Aug 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | - | - |
| Aug 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | - | - |
| Aug 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | - | - |
| Aug 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | - | - |
| Aug 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | - | - |
| Aug 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | -1.22% | - |
| Aug 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | 0.41% | - |
| Aug 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | - | - |
| Aug 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | 1.66% | - |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.79 | - | - |
| Aug 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.79 | 2.99% | - |
| Aug 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | 1.30% | - |
| Aug 6, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.59 | 2.21% | - |
| Aug 5, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.49 | 0.44% | - |
| Aug 4, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.47 | -4.66% | - |
| Aug 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | 2.16% | - |
| Jul 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | 0.43% | - |
| Jul 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - | - |
| Jul 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | 1.77% | - |
| Jul 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | -1.31% | - |
| Jul 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | 1.33% | - |
| Jul 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | -1.74% | - |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - | - |
| Jul 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - | - |
| Jul 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | -1.29% | - |