Frankfurt - Delayed Quote EUR

Avantium N.V. (27V0.F)

13.73
-0.30
(-2.15%)
As of 8:09:25 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202513.7313.7313.7313.7313.7310
Jun 12, 202514.2114.2114.0314.0314.03-
Jun 11, 202514.0114.0113.8413.8413.84-
Jun 10, 202514.3114.3114.1514.1514.15-
Jun 9, 202514.3414.3414.3114.3114.3110
Jun 6, 202514.1714.1714.0314.0314.03-
Jun 5, 202514.9115.1214.9115.1215.12-
Jun 4, 202515.1115.1115.1115.1115.11-
Jun 3, 202516.7216.7216.7216.7216.72-
Jun 2, 202517.8317.8316.6216.6216.62-
May 30, 202518.6718.6717.5417.5417.544
May 29, 202516.7016.7016.7016.7016.70-
May 28, 202514.7514.7514.7514.7514.75-
May 27, 202513.1113.1113.1113.1113.11-
May 26, 202512.7712.7712.7712.7712.77-
May 23, 202512.7212.7212.7212.7212.72-
May 22, 202512.9712.9712.9712.9712.97-
May 21, 202511.9811.9811.9811.9811.98-
May 20, 2025 1:10 Stock Splits
May 20, 202514.0014.0011.8611.8611.86-
May 19, 202511.2011.2011.2011.2011.20-
May 16, 202510.5211.0010.5211.0011.00-
May 15, 202511.0811.0810.5410.5410.54-
May 14, 202511.0011.0010.9010.9010.90277
May 13, 202511.8611.8611.0611.0611.06244
May 12, 202511.3212.5211.3211.9611.96450
May 9, 202510.4612.1810.4611.3411.34839
May 8, 20259.4010.589.4010.2410.2455
May 7, 20258.468.928.468.928.92-
May 6, 20258.688.688.688.688.68-
May 5, 20258.448.728.448.728.72345
May 2, 20257.678.517.678.518.51100
Apr 30, 20258.408.408.408.408.40-
Apr 29, 20258.458.458.408.408.40-
Apr 28, 20257.677.677.677.677.67-
Apr 25, 20257.507.647.507.647.64-
Apr 24, 20257.527.527.237.237.23-
Apr 23, 20257.317.317.287.287.28-
Apr 22, 20257.737.737.537.537.53-
Apr 17, 20257.727.727.717.717.71-
Apr 16, 20257.937.937.767.767.76-
Apr 15, 20257.787.897.787.897.89-
Apr 14, 20258.008.008.008.008.00-
Apr 11, 20257.727.747.717.747.74100
Apr 10, 20258.618.618.618.618.61-
Apr 9, 20258.898.898.228.228.22-
Apr 8, 20259.429.429.109.109.10-
Apr 7, 20258.709.448.709.449.44100
Apr 4, 20259.129.129.119.119.11-
Apr 3, 202510.3810.389.649.649.64311
Apr 2, 202512.5812.5812.4612.4612.46250
Apr 1, 202513.0413.0413.0413.0413.04-
Mar 31, 202513.6013.6013.6013.6013.60186
Mar 28, 202513.8013.8013.6413.6413.64-
Mar 27, 202514.1214.1214.0414.0414.04-
Mar 26, 202514.5614.5614.5614.5614.56-
Mar 25, 202514.3214.5214.3214.5214.52-
Mar 24, 202515.2415.2414.3014.3214.325
Mar 21, 202515.4415.4415.2615.2615.26-
Mar 20, 202515.5215.6215.5215.6215.62-
Mar 19, 202516.8616.8615.9215.9215.92-
Mar 18, 202516.8016.8016.8016.8016.80-
Mar 17, 202516.8216.8216.8016.8016.80-
Mar 14, 202516.6416.6416.6416.6416.64-
Mar 13, 202516.5616.5616.5616.5616.56-
Mar 12, 202515.3815.3815.3815.3815.38-
Mar 11, 202516.0416.0416.0416.0416.04-
Mar 10, 202517.2417.2417.2417.2417.24-
Mar 7, 202517.0617.2817.0617.2817.28-
Mar 6, 202517.4617.4617.3817.3817.38-
Mar 5, 202517.5417.5417.5417.5417.54-
Mar 4, 202517.5617.5617.3017.3017.30-
Mar 3, 202517.7417.7617.7417.7617.76-
Feb 28, 202517.7017.7017.7017.7017.70-
Feb 27, 202518.0018.0018.0018.0018.0028
Feb 26, 202518.0818.1018.0818.1018.1030
Feb 25, 202518.2018.2018.2018.2018.20-
Feb 24, 202518.2418.2418.2418.2418.24-
Feb 21, 202518.2218.2218.2218.2218.22-
Feb 20, 202518.1618.2018.1618.2018.20-
Feb 19, 202518.8619.0218.8619.0219.02-
Feb 18, 202518.1018.9018.1018.9018.90-
Feb 17, 202517.9418.1217.9418.1218.12-
Feb 14, 202517.7617.8217.7617.8217.82-
Feb 13, 202517.7617.7617.7617.7617.76-
Feb 12, 202517.8617.8617.8617.8617.86-
Feb 11, 202517.4617.4617.3617.3617.36-
Feb 10, 202517.3617.4817.3617.4817.48-
Feb 7, 202517.3217.4217.3217.4217.42-
Feb 6, 202517.4417.4417.2217.2217.22-
Feb 5, 202517.1017.1017.1017.1017.10-
Feb 4, 202517.1817.1817.1417.1417.14-
Feb 3, 202517.2417.3417.2417.3417.34-
Jan 31, 202517.3217.3217.3217.3217.32-
Jan 30, 202517.3817.3817.3817.3817.38-
Jan 29, 202517.4217.4217.3017.3017.30-
Jan 28, 202517.1017.2617.1017.2617.26-
Jan 27, 202517.4017.4017.3217.3217.32-
Jan 24, 202517.5617.7617.5617.7617.76-
Jan 23, 202517.7417.7417.7417.7417.74-
Jan 22, 202518.1618.2618.1618.2618.26-
Jan 21, 202518.3018.3618.3018.3618.36-
Jan 20, 202518.1218.4818.1218.4818.48-
Jan 17, 202518.0618.1618.0618.1618.16-
Jan 16, 202518.3418.3418.0618.0618.0685
Jan 15, 202518.0618.4018.0618.4018.4054
Jan 14, 202518.0618.0618.0218.0218.02-
Jan 13, 202517.9618.0417.9618.0418.04-
Jan 10, 202518.2418.2418.2418.2418.24-
Jan 9, 202518.3018.3618.3018.3618.36-
Jan 8, 202518.4218.4218.3418.3418.34-
Jan 7, 202518.7018.7018.5618.5618.56-
Jan 6, 202518.9219.0018.9219.0019.00-
Jan 3, 202518.8018.9018.8018.9018.90100
Jan 2, 202517.6018.4217.6018.4218.427
Dec 30, 202418.0618.0617.9217.9617.96-
Dec 27, 202417.0618.2617.0618.2618.26-
Dec 23, 202417.2617.2617.2617.2617.26-
Dec 20, 202417.1017.1017.1017.1017.10-
Dec 19, 202417.2417.2417.2417.2417.24-
Dec 18, 202417.6417.6417.6417.6417.64-
Dec 17, 202417.6017.7017.3217.6017.60-
Dec 16, 202418.3618.4617.5617.5617.56-
Dec 13, 202418.6218.6218.1418.1418.14-
Dec 12, 202417.9818.6417.9818.6418.64-
Dec 11, 202418.2018.3217.9617.9617.96-
Dec 10, 202418.2818.3018.1818.1818.187
Dec 9, 202418.4218.4218.1018.3818.38-
Dec 6, 202418.4819.0418.4218.4218.42-
Dec 5, 202418.0018.7017.0218.5018.50545
Dec 4, 202420.6520.6518.8018.8018.8052
Dec 3, 202420.5520.6520.4020.6520.65-
Dec 2, 202420.7521.2020.5520.6020.60-
Nov 29, 202421.1021.1020.7520.9520.95-
Nov 28, 202421.1521.3021.0021.1521.15-
Nov 27, 202421.2521.2520.9521.0021.00-
Nov 26, 202421.7021.7021.1021.3021.303
Nov 25, 202421.7522.0521.5021.5021.507
Nov 22, 202421.5021.7021.4021.7021.70-
Nov 21, 202422.0522.0521.4021.5021.50-
Nov 20, 202422.2522.3521.8021.9521.95-
Nov 19, 202421.7521.7521.4021.6021.60-
Nov 18, 202421.9521.9521.5021.7021.70-
Nov 15, 202422.2522.2521.7521.8021.80-
Nov 14, 202422.5022.5022.0022.3022.30-
Nov 13, 202422.8522.8522.4522.5522.55-
Nov 12, 202422.5023.5022.5022.9522.95-
Nov 11, 202422.0522.3522.0022.2022.20-
Nov 8, 202422.5522.5521.8521.9521.95-
Nov 7, 202422.5023.0022.3522.5522.55-
Nov 6, 202423.7523.7522.7522.7522.75-
Nov 5, 202423.4523.5023.1523.5023.50-
Nov 4, 202424.0024.0023.3523.3523.35-
Nov 1, 202423.8523.9523.4523.9523.95-
Oct 31, 202424.5024.5523.8023.8023.80-
Oct 30, 202424.9524.9524.5524.6524.65-
Oct 29, 202424.6524.6524.2024.3524.35-
Oct 28, 202424.9524.9524.4524.5524.55-
Oct 25, 202423.6024.8523.6024.7524.75-
Oct 24, 202424.5524.5523.5023.6023.60-
Oct 23, 202426.9026.9024.3024.3524.35-
Oct 22, 202428.6028.6026.9026.9026.90-
Oct 21, 202426.6528.4526.6528.4528.45-
Oct 18, 202426.4026.4025.6025.9525.95-
Oct 17, 202424.3026.4524.3026.4526.4510
Oct 16, 202424.6024.7023.7023.8523.85-
Oct 15, 202425.5525.8524.7024.7024.70100
Oct 14, 202426.1526.1525.2525.5025.50-
Oct 11, 202424.9026.7524.9026.1026.10-
Oct 10, 202426.6528.3524.9524.9524.95-
Oct 9, 202424.0026.2524.0026.2526.25165
Oct 8, 202422.1024.1022.0524.1024.1028
Oct 7, 202420.7522.3020.3522.3022.30-
Oct 4, 202418.7820.7018.7820.7020.70-
Oct 3, 202418.6418.6418.5618.6218.62-
Oct 2, 202418.7818.7818.2218.7818.78-
Oct 1, 202419.3219.3218.6418.7818.78-
Sep 30, 202419.4819.4819.0019.3019.30-
Sep 27, 202419.0419.4418.9219.4419.44-
Sep 26, 202419.2619.2618.7419.0219.02-
Sep 25, 202418.6218.8818.0018.0018.00-
Sep 24, 202418.7018.7018.4818.6418.64-
Sep 23, 202418.7018.7018.2818.6018.60-
Sep 20, 202418.6418.7618.6418.6418.64-
Sep 19, 202419.6219.6218.6818.7818.78-
Sep 18, 202419.5020.0019.4619.5219.52-
Sep 17, 202419.3019.7218.7819.4619.46-
Sep 16, 202418.4619.4818.4619.2619.26-
Sep 13, 202417.2018.5617.2018.4418.44-
Sep 12, 202416.4817.2216.3817.2217.22-
Sep 11, 202416.0416.3615.8616.3616.36-
Sep 10, 202416.8016.8016.2816.2816.28-
Sep 9, 202417.9017.9016.7016.8416.84-
Sep 6, 202418.0218.1217.7817.8017.80-
Sep 5, 202418.2218.2617.7618.0618.06-
Sep 4, 202417.6818.5817.1618.2218.227
Sep 3, 202418.7618.7617.7417.8017.805
Sep 2, 202418.5818.8818.1218.7618.7630
Aug 30, 202422.0522.0518.6218.6218.62296
Aug 29, 202422.0522.2021.9522.2022.20-
Aug 28, 202420.7522.1020.7521.9521.95-
Aug 27, 202421.1522.0020.8020.8020.8065
Aug 26, 202422.4522.7521.5521.5521.55295
Aug 23, 202422.9522.9522.2522.4522.45-
Aug 22, 202424.4524.4522.5022.6022.6065
Aug 21, 202426.0026.0023.8523.9023.90-
Aug 20, 202427.6527.6526.5527.0027.00-
Aug 19, 202425.6527.3525.6027.3527.35-
Aug 16, 202425.3025.5525.3025.4525.45-
Aug 15, 202425.3525.3524.9025.0525.05-
Aug 14, 202424.8025.1024.4525.0525.05-
Aug 13, 202424.7524.8024.4024.4024.4051
Aug 12, 202424.7024.7524.4024.7524.75-
Aug 9, 202424.2025.7023.8524.4024.4010
Aug 8, 202423.9523.9523.7023.8523.85-
Aug 7, 202423.7023.9523.4523.9523.95-
Aug 6, 202423.2023.5023.1023.2023.2042
Aug 5, 202422.9522.9521.4022.7022.70-
Aug 2, 202424.3024.3022.4023.6023.60-
Aug 1, 202424.8524.8524.3524.3524.35-
Jul 31, 202424.7024.7024.3024.5024.50-
Jul 30, 202424.9524.9524.1524.2524.25-
Jul 29, 202424.8024.8024.5524.5524.55-
Jul 26, 202424.4524.5524.3524.5524.55-
Jul 25, 202424.4024.4024.0524.1524.15-
Jul 24, 202424.6024.7524.3524.3524.35-
Jul 23, 202425.0025.0024.6024.6024.60-
Jul 22, 202424.5024.7524.5024.7024.70-
Jul 19, 202425.0525.0524.5024.5024.50-
Jul 18, 202424.9525.0524.9024.9024.90-
Jul 17, 202425.3025.3024.9524.9524.95-
Jul 16, 202425.1525.3525.1525.2025.20-
Jul 15, 202425.2525.3525.2525.2525.25-
Jul 12, 202425.4525.4525.1025.2525.25-
Jul 11, 202425.2025.2025.0525.2025.20-
Jul 10, 202424.9525.1524.9024.9024.90-
Jul 9, 202425.2025.2024.9524.9524.95-
Jul 8, 202425.2525.4525.1025.1025.10-
Jul 5, 202425.7025.7025.3025.3025.30-
Jul 4, 202425.9025.9025.4025.4525.45-
Jul 3, 202425.4525.5025.2525.5025.50-
Jul 2, 202425.5025.5025.1525.2525.25-
Jul 1, 202426.1026.1025.1025.1025.10-
Jun 28, 202425.8025.8025.3025.4025.40-
Jun 27, 202425.6025.6525.1525.6525.65-
Jun 26, 202425.7026.0025.4025.5025.50-
Jun 25, 202426.9526.9526.1526.1526.15-
Jun 24, 202426.3526.8526.2526.8526.85275
Jun 21, 202425.9526.6525.6526.6526.65-
Jun 20, 202424.0025.9524.0025.9525.95-
Jun 19, 202423.8024.0023.6523.9523.95-
Jun 18, 202423.8523.8523.5023.6523.65-
Jun 17, 202424.7025.0522.7023.7023.70-
Jun 14, 202425.7525.7524.5024.5024.5049
Jun 13, 202426.2026.4025.6025.6025.60-

Related Tickers

M3C.F Mitsubishi Chemical Group Corporation
4.3700
-2.19%
 
7JB.F Arla Plast AB
4.5000
-1.53%
 
DLY.BE LyondellBasell Industries NV
51.30
-2.51%
 
DW51.BE Aemetis Inc
1.6340
-3.26%
 
AMC0.F Albemarle Corporation
26.20
-0.76%
 
SIKB.SG Sika AG
22.00
-2.65%
 
2R7.F Azelis Group NV
13.63
-1.37%
 
ORIENTCER.NS Orient Ceratech Limited
36.38
-3.14%
 
HYPF Hypower Fuel, Inc.
0.0001
0.00%
 
NHE.AX Noble Helium Limited
0.0110
+10.00%