Skip to main content
Avalon Advanced Materials Inc. (FRA:OU5A)
Germany flag Germany · Delayed Price · Currency is EUR
0.0318
-0.0094 (-22.82%)
At close: Dec 4, 2025

Avalon Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.030.030.030.030.037.55%-
Dec 4, 20250.030.030.030.030.03-22.82%-
Dec 3, 20250.030.040.030.040.040.49%1,400
Dec 2, 20250.030.040.030.040.0432.26%12,020
Dec 1, 20250.030.030.030.030.03-4.32%-
Nov 28, 20250.030.030.030.030.03-20.98%-
Nov 27, 20250.030.040.030.040.045.13%14,682
Nov 26, 20250.030.040.030.040.0430.00%31,000
Nov 25, 20250.030.030.030.030.03--
Nov 24, 20250.030.030.030.030.03-6.25%-
Nov 21, 20250.030.030.030.030.03-50,000
Nov 20, 20250.030.030.030.030.03--
Nov 19, 20250.030.030.030.030.03--
Nov 18, 20250.030.030.030.030.03-19.60%-
Nov 17, 20250.030.040.030.040.0420.61%12,000
Nov 14, 20250.030.030.030.030.0310.00%40,000
Nov 13, 20250.030.030.030.030.03-33.33%2,000
Nov 12, 20250.040.050.040.050.0520.97%197,360
Nov 11, 20250.040.040.040.040.040.54%-
Nov 10, 20250.040.040.040.040.040.54%-
Nov 7, 20250.040.040.040.040.045.75%-
Nov 6, 20250.030.030.030.030.03-5.95%-
Nov 5, 20250.040.040.040.040.04-25.10%-
Nov 4, 20250.040.050.040.050.053.35%8,000
Nov 3, 20250.040.050.040.050.0522.56%40,800
Oct 31, 20250.040.040.040.040.042.63%-
Oct 30, 20250.040.040.040.040.04-17.39%-
Oct 29, 20250.040.050.040.050.059.00%20,500
Oct 28, 20250.040.040.040.040.04-21.27%9,000
Oct 27, 20250.040.050.040.050.05-7.59%9,328
Oct 24, 20250.050.060.050.060.0623.93%1,000
Oct 23, 20250.050.050.050.050.05-6.40%-
Oct 22, 20250.060.060.050.050.05-21.63%50,000
Oct 21, 20250.060.060.060.060.068.50%84,000
Oct 20, 20250.060.060.060.060.06-7.84%10,500
Oct 17, 20250.050.060.050.060.061.27%11,000
Oct 16, 20250.060.070.060.060.06-12.26%101,000
Oct 15, 20250.070.080.070.070.07-12.01%148,150
Oct 14, 20250.110.110.070.080.08-29.04%148,520
Oct 13, 20250.100.120.100.120.1227.78%415,928
Oct 10, 20250.040.090.040.090.09125.00%100,000
Oct 9, 20250.040.040.040.040.0478.57%22,000
Oct 8, 20250.020.020.020.020.02-6.67%-
Oct 7, 20250.020.020.020.020.02-31.82%-
Oct 6, 20250.040.040.040.040.0474.26%-
Oct 3, 20250.020.020.020.020.02-30.82%1,500
Oct 2, 20250.020.030.020.030.0360.44%1,000
Oct 1, 20250.020.020.020.020.02-7.14%3,000
Sep 30, 20250.020.020.020.020.02-2.00%-
Sep 29, 20250.020.020.020.020.0217.65%-
Sep 26, 20250.020.020.020.020.021.19%-
Sep 25, 20250.020.020.020.020.02-35.88%-
Sep 24, 20250.020.030.020.030.0331.00%15,000
Sep 23, 20250.020.020.020.020.02--
Sep 22, 20250.020.020.020.020.02-4.76%-
Sep 19, 20250.020.020.020.020.02--
Sep 18, 20250.020.020.020.020.02--
Sep 17, 20250.020.020.020.020.02--
Sep 16, 20250.020.020.020.020.02--
Sep 15, 20250.020.020.020.020.02--
Sep 12, 20250.020.020.020.020.02-28.57%-
Sep 11, 20250.020.030.020.030.0333.64%3,500
Sep 10, 20250.020.020.020.020.024.76%-
Sep 9, 20250.020.020.020.020.02--
Sep 8, 20250.020.020.020.020.02-4.55%-
Sep 5, 20250.020.020.020.020.02--
Sep 4, 20250.020.020.020.020.02--
Sep 3, 20250.020.020.020.020.02-5.17%-
Sep 2, 20250.020.020.020.020.025.45%-
Sep 1, 20250.020.020.020.020.024.76%-
Aug 29, 20250.020.020.020.020.02-11.76%-
Aug 28, 20250.020.020.020.020.02-4.03%-
Aug 27, 20250.020.020.020.020.0212.73%500
Aug 26, 20250.020.020.020.020.022.80%-
Aug 25, 20250.020.020.020.020.02-7.76%-
Aug 22, 20250.020.020.020.020.0245.00%-
Aug 21, 20250.020.020.020.020.02--
Aug 20, 20250.020.020.020.020.02-6.98%-
Aug 19, 20250.020.020.020.020.023.61%-
Aug 18, 20250.020.020.020.020.023.75%-
Aug 15, 20250.020.020.020.020.02--
Aug 14, 20250.020.020.020.020.02-20.00%-
Aug 13, 20250.020.020.020.020.02--
Aug 12, 20250.020.020.020.020.025.26%1,151
Aug 11, 20250.020.020.020.020.021.06%75
Aug 8, 20250.020.020.020.020.02-10.48%-
Aug 7, 20250.020.020.020.020.02-20,000
Aug 6, 20250.020.020.020.020.02--
Aug 5, 20250.020.020.020.020.02--
Aug 4, 20250.020.020.020.020.02--
Aug 1, 20250.020.020.020.020.02--
Jul 31, 20250.020.020.020.020.02-25.00%-
Jul 30, 20250.020.030.020.030.0329.63%6,060
Jul 29, 20250.020.020.020.020.020.93%-
Jul 28, 20250.020.020.020.020.02-28.67%-
Jul 25, 20250.030.030.030.030.03-35,800
Jul 24, 20250.030.030.030.030.035.63%-
Jul 23, 20250.030.030.030.030.03-11.80%-
Jul 22, 20250.030.030.030.030.03-19.50%-
Jul 21, 20250.040.040.040.040.04-1,000