Frankfurt - Delayed Quote EUR

Avantium N.V. (27V.F)

Compare
1.8260
-0.0100
(-0.54%)
At close: January 22 at 9:33:54 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.81601.82601.81601.82601.8260-
Jan 21, 20251.83001.83601.83001.83601.8360-
Jan 20, 20251.81201.84801.81201.84801.8480-
Jan 17, 20251.80601.81601.80601.81601.8160-
Jan 16, 20251.83401.83401.80601.80601.8060857
Jan 15, 20251.80601.84001.80601.84001.8400543
Jan 14, 20251.80601.80601.80201.80201.8020-
Jan 13, 20251.79601.80401.79601.80401.8040-
Jan 10, 20251.82401.82401.82401.82401.8240-
Jan 9, 20251.83001.83601.83001.83601.8360-
Jan 8, 20251.84201.84201.83401.83401.8340-
Jan 7, 20251.87001.87001.85601.85601.8560-
Jan 6, 20251.89201.90001.89201.90001.9000-
Jan 3, 20251.88001.89001.88001.89001.89001,000
Jan 2, 20251.76001.84201.76001.84201.842079
Dec 30, 20241.80601.80601.79201.79601.7960-
Dec 27, 20241.70601.82601.70601.82601.8260-
Dec 23, 20241.72601.72601.72601.72601.7260-
Dec 20, 20241.71001.71001.71001.71001.7100-
Dec 19, 20241.72401.72401.72401.72401.7240-
Dec 18, 20241.76401.76401.76401.76401.7640-
Dec 17, 20241.76001.77001.73201.76001.7600-
Dec 16, 20241.83601.84601.75601.75601.7560-
Dec 13, 20241.86201.86201.81401.81401.8140-
Dec 12, 20241.79801.86401.79801.86401.8640-
Dec 11, 20241.82001.83201.79601.79601.7960-
Dec 10, 20241.82801.83001.81801.81801.818078
Dec 9, 20241.84201.84201.81001.83801.8380-
Dec 6, 20241.84801.90401.84201.84201.8420-
Dec 5, 20241.80001.87001.70201.85001.85005,450
Dec 4, 20242.06502.06501.88001.88001.8800525
Dec 3, 20242.05502.06502.04002.06502.0650-
Dec 2, 20242.07502.12002.05502.06002.0600-
Nov 29, 20242.11002.11002.07502.09502.0950-
Nov 28, 20242.11502.13002.10002.11502.1150-
Nov 27, 20242.12502.12502.09502.10002.1000-
Nov 26, 20242.17002.17002.11002.13002.130035
Nov 25, 20242.17502.20502.15002.15002.150075
Nov 22, 20242.15002.17002.14002.17002.1700-
Nov 21, 20242.20502.20502.14002.15002.1500-
Nov 20, 20242.22502.23502.18002.19502.1950-
Nov 19, 20242.17502.17502.14002.16002.1600-
Nov 18, 20242.19502.19502.15002.17002.1700-
Nov 15, 20242.22502.22502.17502.18002.1800-
Nov 14, 20242.25002.25002.20002.23002.2300-
Nov 13, 20242.28502.28502.24502.25502.2550-
Nov 12, 20242.25002.35002.25002.29502.2950-
Nov 11, 20242.20502.23502.20002.22002.2200-
Nov 8, 20242.25502.25502.18502.19502.1950-
Nov 7, 20242.25002.30002.23502.25502.2550-
Nov 6, 20242.37502.37502.27502.27502.2750-
Nov 5, 20242.34502.35002.31502.35002.3500-
Nov 4, 20242.40002.40002.33502.33502.3350-
Nov 1, 20242.38502.39502.34502.39502.3950-
Oct 31, 20242.45002.45502.38002.38002.3800-
Oct 30, 20242.49502.49502.45502.46502.4650-
Oct 29, 20242.46502.46502.42002.43502.4350-
Oct 28, 20242.49502.49502.44502.45502.4550-
Oct 25, 20242.36002.48502.36002.47502.4750-
Oct 24, 20242.45502.45502.35002.36002.3600-
Oct 23, 20242.69002.69002.43002.43502.4350-
Oct 22, 20242.86002.86002.69002.69002.6900-
Oct 21, 20242.66502.84502.66502.84502.8450-
Oct 18, 20242.64002.64002.56002.59502.5950-
Oct 17, 20242.43002.64502.43002.64502.6450100
Oct 16, 20242.46002.47002.37002.38502.3850-
Oct 15, 20242.55502.58502.47002.47002.47001,000
Oct 14, 20242.61502.61502.52502.55002.5500-
Oct 11, 20242.49002.67502.49002.61002.6100-
Oct 10, 20242.66502.83502.49502.49502.4950-
Oct 9, 20242.40002.62502.40002.62502.62501,653
Oct 8, 20242.21002.41002.20502.41002.4100280
Oct 7, 20242.07502.23002.03502.23002.2300-
Oct 4, 20241.87802.07001.87802.07002.0700-
Oct 3, 20241.86401.86401.85601.86201.8620-
Oct 2, 20241.87801.87801.82201.87801.8780-
Oct 1, 20241.93201.93201.86401.87801.8780-
Sep 30, 20241.94801.94801.90001.93001.9300-
Sep 27, 20241.90401.94401.89201.94401.9440-
Sep 26, 20241.92601.92601.87401.90201.9020-
Sep 25, 20241.86201.88801.80001.80001.8000-
Sep 24, 20241.87001.87001.84801.86401.8640-
Sep 23, 20241.87001.87001.82801.86001.8600-
Sep 20, 20241.86401.87601.86401.86401.8640-
Sep 19, 20241.96201.96201.86801.87801.8780-
Sep 18, 20241.95002.00001.94601.95201.9520-
Sep 17, 20241.93001.97201.87801.94601.9460-
Sep 16, 20241.84601.94801.84601.92601.9260-
Sep 13, 20241.72001.85601.72001.84401.8440-
Sep 12, 20241.64801.72201.63801.72201.7220-
Sep 11, 20241.60401.63601.58601.63601.6360-
Sep 10, 20241.68001.68001.62801.62801.6280-
Sep 9, 20241.79001.79001.67001.68401.6840-
Sep 6, 20241.80201.81201.77801.78001.7800-
Sep 5, 20241.82201.82601.77601.80601.8060-
Sep 4, 20241.76801.85801.71601.82201.822075
Sep 3, 20241.87601.87601.77401.78001.780050
Sep 2, 20241.85801.88801.81201.87601.8760300
Aug 30, 20242.20502.20501.86201.86201.86202,960
Aug 29, 20242.20502.22002.19502.22002.2200-
Aug 28, 20242.07502.21002.07502.19502.1950-
Aug 27, 20242.11502.20002.08002.08002.0800653
Aug 26, 20242.24502.27502.15502.15502.15502,953
Aug 23, 20242.29502.29502.22502.24502.2450-
Aug 22, 20242.44502.44502.25002.26002.2600653
Aug 21, 20242.60002.60002.38502.39002.3900-
Aug 20, 20242.76502.76502.65502.70002.7000-
Aug 19, 20242.56502.73502.56002.73502.7350-
Aug 16, 20242.53002.55502.53002.54502.5450-
Aug 15, 20242.53502.53502.49002.50502.5050-
Aug 14, 20242.48002.51002.44502.50502.5050-
Aug 13, 20242.47502.48002.44002.44002.4400515
Aug 12, 20242.47002.47502.44002.47502.4750-
Aug 9, 20242.42002.57002.38502.44002.4400100
Aug 8, 20242.39502.39502.37002.38502.3850-
Aug 7, 20242.37002.39502.34502.39502.3950-
Aug 6, 20242.32002.35002.31002.32002.3200428
Aug 5, 20242.29502.29502.14002.27002.2700-
Aug 2, 20242.43002.43002.24002.36002.3600-
Aug 1, 20242.48502.48502.43502.43502.4350-
Jul 31, 20242.47002.47002.43002.45002.4500-
Jul 30, 20242.49502.49502.41502.42502.4250-
Jul 29, 20242.48002.48002.45502.45502.4550-
Jul 26, 20242.44502.45502.43502.45502.4550-
Jul 25, 20242.44002.44002.40502.41502.4150-
Jul 24, 20242.46002.47502.43502.43502.4350-
Jul 23, 20242.50002.50002.46002.46002.4600-
Jul 22, 20242.45002.47502.45002.47002.4700-
Jul 19, 20242.50502.50502.45002.45002.4500-
Jul 18, 20242.49502.50502.49002.49002.4900-
Jul 17, 20242.53002.53002.49502.49502.4950-
Jul 16, 20242.51502.53502.51502.52002.5200-
Jul 15, 20242.52502.53502.52502.52502.5250-
Jul 12, 20242.54502.54502.51002.52502.5250-
Jul 11, 20242.52002.52002.50502.52002.5200-
Jul 10, 20242.49502.51502.49002.49002.4900-
Jul 9, 20242.52002.52002.49502.49502.4950-
Jul 8, 20242.52502.54502.51002.51002.5100-
Jul 5, 20242.57002.57002.53002.53002.5300-
Jul 4, 20242.59002.59002.54002.54502.5450-
Jul 3, 20242.54502.55002.52502.55002.5500-
Jul 2, 20242.55002.55002.51502.52502.5250-
Jul 1, 20242.61002.61002.51002.51002.5100-
Jun 28, 20242.58002.58002.53002.54002.5400-
Jun 27, 20242.56002.56502.51502.56502.5650-
Jun 26, 20242.57002.60002.54002.55002.5500-
Jun 25, 20242.69502.69502.61502.61502.6150-
Jun 24, 20242.63502.68502.62502.68502.68502,750
Jun 21, 20242.59502.66502.56502.66502.6650-
Jun 20, 20242.40002.59502.40002.59502.5950-
Jun 19, 20242.38002.40002.36502.39502.3950-
Jun 18, 20242.38502.38502.35002.36502.3650-
Jun 17, 20242.47002.50502.27002.37002.3700-
Jun 14, 20242.57502.57502.45002.45002.4500490
Jun 13, 20242.62002.64002.56002.56002.5600-
Jun 12, 20242.55502.64002.55502.62002.6200-
Jun 11, 20242.64002.64002.57502.57502.5750-
Jun 10, 20242.56502.62002.56002.62002.6200-
Jun 7, 20242.58502.58502.56002.58002.5800-
Jun 6, 20242.59502.59502.56502.57002.5700-
Jun 5, 20242.53502.57502.53502.57502.5750-
Jun 4, 20242.59502.59502.55502.55502.5550-
Jun 3, 20242.58502.60502.58002.58502.5850-
May 31, 20242.63502.63502.56002.57002.5700-
May 30, 20242.61002.63502.61002.62502.6250-
May 29, 20242.72002.72002.61002.61002.6100-
May 28, 20242.72002.74502.71002.71002.7100-
May 27, 20242.70002.78002.70002.78002.7800500
May 24, 20242.68002.71502.67002.68502.6850-
May 23, 20242.73002.79502.72002.72002.7200-
May 22, 20242.58002.72002.58002.71002.7100-
May 21, 20242.70502.70502.58002.58002.5800-
May 20, 20242.69002.70502.69002.69502.6950-
May 17, 20242.64002.69002.63002.69002.6900-
May 16, 20242.83002.83002.63502.66002.660010
May 15, 20242.78502.81002.73002.81002.8100-
May 14, 20242.70502.76002.70502.76002.7600-
May 13, 20242.71002.71002.67002.68502.6850-
May 10, 20242.68502.70502.68002.70502.7050240
May 9, 20242.64002.68002.64002.68002.6800-
May 8, 20242.70002.70002.62002.64002.6400-
May 7, 20242.68002.70002.62502.66002.6600-
May 6, 20242.57002.64502.56002.61502.6150-
May 3, 20242.51502.56502.51502.55502.5550-
May 2, 20242.56002.59002.50002.50002.5000-
Apr 30, 20242.59002.59002.55502.55502.5550-
Apr 29, 20242.52002.57502.50002.56502.5650-
Apr 26, 20242.50502.50502.50002.50002.5000-
Apr 25, 20242.48002.48502.47502.47502.4750-
Apr 24, 20242.54002.54002.45502.45502.4550-
Apr 23, 20242.46502.51502.45502.51502.5150-
Apr 22, 20242.40502.44502.40502.44002.4400-
Apr 19, 20242.37502.42002.37502.42002.4200-
Apr 18, 20242.59002.59002.40502.40502.4050-
Apr 17, 20242.52002.55502.49502.55502.5550-
Apr 16, 20242.40002.53502.40002.53502.5350151
Apr 15, 20242.52002.52002.43002.44002.4400250
Apr 12, 20242.39502.47002.38002.41502.4150-
Apr 11, 20242.38502.39502.35002.38002.3800-
Apr 10, 20242.30502.37002.28502.37002.3700700
Apr 9, 20242.13502.28502.13502.28002.2800-
Apr 8, 20242.12502.17002.12502.14002.1400-
Apr 5, 20242.10002.10002.08002.09502.0950-
Apr 4, 20242.03002.13002.03002.12502.1250-
Apr 3, 20242.05502.05502.00502.02502.0250-
Apr 2, 20242.10502.11502.03502.03502.0350-
Mar 28, 20242.04502.10002.04502.10002.1000-
Mar 27, 20242.09502.09502.04002.07002.0700-
Mar 26, 20242.11502.11502.08002.09002.0900-
Mar 25, 20242.12002.12002.10502.11002.11001,500
Mar 22, 20242.12502.14002.10502.10502.1050-
Mar 21, 20242.16502.21002.11002.12002.1200200
Mar 20, 20242.20002.20002.13002.13502.1350-
Mar 19, 20242.11502.15502.11502.15502.1550-
Mar 18, 20242.14002.14002.10502.10502.1050-
Mar 15, 20242.11002.13002.09002.13002.1300-
Mar 14, 20242.17502.17502.10002.10002.1000-
Mar 13, 20242.17502.19502.15502.17002.1700-
Mar 12, 20242.19502.19502.15502.15502.1550-
Mar 11, 20242.13502.18002.09002.18002.1800150
Mar 8, 20242.14002.14002.12002.12502.1250-
Mar 7, 20242.10002.13502.09002.13502.1350-
Mar 6, 20242.09502.11002.08002.09502.0950-
Mar 5, 20242.12002.12002.08002.09002.0900-
Mar 4, 20242.16002.16002.10502.11002.1100-
Mar 1, 20242.19002.19002.15002.15502.1550-
Feb 29, 20242.16502.17502.16002.16002.1600-
Feb 28, 20242.21502.21502.14502.16502.1650-
Feb 27, 20242.22002.23002.21502.23002.2300-
Feb 26, 20242.26002.26002.22002.22002.2200-
Feb 23, 20242.29002.29002.24502.24502.2450-
Feb 22, 20242.25502.30002.25502.27002.2700-
Feb 21, 20242.26502.26502.19002.21502.2150-
Feb 20, 20242.23502.23502.21502.22502.2250-
Feb 19, 20242.22002.24002.22002.23502.2350-
Feb 16, 20242.22002.26002.22002.22002.2200-
Feb 15, 20242.22002.22502.20002.22002.2200-
Feb 14, 20242.22502.23002.19002.19002.1900-
Feb 13, 20242.31502.31502.24502.24502.2450-
Feb 12, 20242.34502.34502.28002.33002.3300300
Feb 9, 20242.36002.37502.28002.34002.34003,063
Feb 8, 20242.36502.36502.30002.35002.3500-
Feb 7, 20242.22002.37002.22002.35502.355050
Feb 6, 20242.43002.43002.22002.22002.2200-
Feb 5, 20242.60002.60002.38002.38002.3800200
Feb 2, 20242.48502.61002.40002.56502.5650-
Feb 1, 20242.51502.51502.30502.38002.3800-
Jan 31, 20242.72502.72502.47502.48002.4800-
Jan 30, 20242.83502.83502.64002.64002.6400-
Jan 29, 20242.38003.05502.38002.81502.8150-
Jan 26, 20242.93752.95432.68542.68542.685419
Jan 25, 20243.02163.02162.95012.95012.9501-
Jan 24, 20243.03003.03423.00903.02163.0216-
Jan 23, 20243.00903.00902.94592.98382.9838-
Jan 22, 20242.94172.97962.94172.97542.9754-

Related Tickers

CLRS.BE Clariant AG
11.00
-0.90%
 
CSUA.BE Corbion NV
22.88
-1.55%
 
900290.KQ Great Rich Technologies Limited
3,290.00
-1.05%
 
BO4.SG Borregaard ASA
15.92
+1.40%
 
7WO0.F Arcadium Lithium plc
5.50
0.00%
 
SQM-A.SN Sociedad Química y Minera de Chile S.A.
36,827.00
-0.85%
 
7WO.F Arcadium Lithium plc
5.50
+0.92%
 
ALZCF AlzChem Group AG
58.60
+20.85%
 
6HG.F Haydale Graphene Industries plc
0.0002
-50.00%
 
SYIEY Symrise AG
25.71
-0.12%