Avnet, Inc. (FRA:VNI)
Germany
· Delayed Price · Currency is EUR 41.80
-0.40 (-0.95%)
Last updated: Dec 5, 2025, 8:04 AM CET
Avnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.95% | - |
| Dec 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.43% | - |
| Dec 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Dec 2, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | - | - |
| Dec 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | - | - |
| Nov 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | 0.50% | - |
| Nov 27, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | -1.46% | - |
| Nov 26, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 40.70 | 2.50% | 64 |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | 1.01% | - |
| Nov 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | 3.66% | - |
| Nov 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.92 | -2.55% | - |
| Nov 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.91 | 1.03% | - |
| Nov 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.51 | 1.04% | - |
| Nov 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.11 | -4.00% | - |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - | - |
| Nov 14, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 39.70 | -1.48% | 20 |
| Nov 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | 1.00% | - |
| Nov 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | -0.50% | - |
| Nov 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | -0.98% | - |
| Nov 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.50 | 0.49% | - |
| Nov 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | -1.93% | - |
| Nov 6, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | 1.47% | - |
| Nov 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.50 | -0.97% | - |
| Nov 4, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.89 | -1.44% | - |
| Nov 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.49 | - | - |
| Oct 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.49 | - | - |
| Oct 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.49 | -1.88% | - |
| Oct 29, 2025 | 43.40 | 43.40 | 42.60 | 42.60 | 42.28 | -2.74% | 100 |
| Oct 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -1.35% | - |
| Oct 27, 2025 | 43.80 | 44.40 | 43.80 | 44.40 | 44.07 | -0.45% | 5 |
| Oct 24, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | 1.83% | - |
| Oct 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -1.79% | - |
| Oct 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | -1.33% | - |
| Oct 21, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | 1.80% | - |
| Oct 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | - | - |
| Oct 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | -0.45% | - |
| Oct 16, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | 1.36% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | 1.38% | - |
| Oct 14, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.08 | 2.84% | - |
| Oct 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.89 | -3.65% | - |
| Oct 10, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -0.90% | - |
| Oct 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | 0.91% | - |
| Oct 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -1.79% | - |
| Oct 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | 1.36% | - |
| Oct 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - | - |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - | - |
| Oct 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | -0.45% | - |
| Oct 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | 0.91% | - |
| Sep 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - | - |
| Sep 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - | - |
| Sep 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -1.79% | - |
| Sep 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | - | - |
| Sep 24, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | -0.89% | - |
| Sep 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | 0.45% | - |
| Sep 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.47 | -0.88% | - |
| Sep 19, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | 2.73% | - |
| Sep 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | -0.90% | - |
| Sep 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | -1.33% | - |
| Sep 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.37 | -0.44% | - |
| Sep 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.57 | -1.31% | - |
| Sep 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.16 | - | - |
| Sep 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.16 | 1.78% | 15 |
| Sep 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.37 | - | - |
| Sep 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.37 | -1.32% | - |
| Sep 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 44.96 | - | - |
| Sep 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 44.96 | 2.24% | - |
| Sep 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 43.98 | 0.45% | - |
| Sep 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.78 | -4.31% | - |
| Sep 2, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.75 | 0.43% | - |
| Sep 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.56 | -0.86% | - |
| Aug 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.95 | -0.43% | - |
| Aug 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.15 | - | - |
| Aug 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.15 | -0.43% | - |
| Aug 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.34 | -0.42% | - |
| Aug 25, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.54 | 4.42% | - |
| Aug 22, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.57 | -0.44% | - |
| Aug 21, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.77 | -0.87% | - |
| Aug 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.16 | 0.88% | - |
| Aug 19, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.77 | - | - |
| Aug 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.77 | -1.30% | - |
| Aug 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.36 | -0.86% | - |
| Aug 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.75 | 2.65% | - |
| Aug 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.57 | 2.26% | - |
| Aug 12, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.58 | - | - |
| Aug 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.58 | 0.91% | - |
| Aug 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.19 | 4.29% | - |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.41 | -5.41% | - |
| Aug 6, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.78 | -1.77% | - |
| Aug 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.57 | 1.35% | - |
| Aug 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 43.98 | -3.04% | - |
| Aug 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.36 | -4.56% | - |
| Jul 31, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.53 | 2.12% | - |
| Jul 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.54 | 1.72% | - |
| Jul 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.75 | 2.65% | - |
| Jul 28, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.57 | - | - |
| Jul 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.57 | -2.59% | - |
| Jul 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.75 | -0.43% | - |
| Jul 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.95 | -0.43% | - |
| Jul 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.15 | -0.43% | - |
| Jul 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.34 | -0.42% | - |