Avacta Group Plc (FRA:RTQ1)
Germany
· Delayed Price · Currency is EUR 0.880
-0.005 (-0.56%)
At close: Dec 4, 2025
Avacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Dec 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.75% | - |
| Dec 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Nov 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.76% | - |
| Nov 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | - |
| Nov 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.81% | - |
| Nov 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Nov 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Nov 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.69% | - |
| Nov 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Nov 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.84% | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | - |
| Nov 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.85% | - |
| Nov 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.56% | - |
| Nov 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.82% | - |
| Nov 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.10% | - |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.68% | - |
| Nov 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.52% | - |
| Nov 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | - |
| Nov 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 5.19% | - |
| Nov 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.36% | - |
| Oct 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.49% | - |
| Oct 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.59% | - |
| Oct 29, 2025 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | 12.08% | 6,000 |
| Oct 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.20% | - |
| Oct 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.14% | - |
| Oct 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | - |
| Oct 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Oct 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | - |
| Oct 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.84% | - |
| Oct 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | - |
| Oct 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | - |
| Oct 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Oct 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.13% | - |
| Oct 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | - |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.11% | - |
| Oct 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | - |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Oct 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | - |
| Oct 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 11.43% | - |
| Oct 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | - |
| Oct 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.76% | - |
| Oct 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 14.66% | - |
| Sep 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -6.45% | - |
| Sep 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.20% | - |
| Sep 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Sep 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | - |
| Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | - |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | - |
| Sep 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Sep 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.48% | - |
| Sep 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | - |
| Sep 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Sep 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.91% | - |
| Sep 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | - |
| Sep 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.94% | - |
| Sep 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.22% | - |
| Sep 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | - |
| Sep 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| Sep 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 10.48% | - |
| Aug 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.98% | - |
| Aug 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.46% | - |
| Aug 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Aug 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Aug 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| Aug 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Aug 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | - |
| Aug 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 4.85% | - |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.98% | - |
| Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.21% | - |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.80% | - |
| Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | - |
| Aug 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Aug 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -10.92% | - |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.31% | - |
| Aug 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 8.65% | - |
| Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -9.57% | - |
| Aug 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.25% | - |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 16.04% | - |
| Jul 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | - |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 17.71% | - |
| Jul 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 17.37% | - |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.15% | - |
| Jul 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Jul 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.93% | - |
| Jul 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -11.00% | - |