Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Avance Gas Holding Ltd (A07.BE)

Compare
1.4980
-0.0420
(-2.73%)
As of February 24 at 7:35:17 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.00000.00000.00001.49801.4980-
Feb 21, 20251.57401.58801.51801.54001.5400-
Feb 20, 20252.08502.08501.42801.42801.4280600
Feb 19, 20252.62502.62502.14002.18002.1800-
Feb 18, 2025 1.9084 Dividend
Feb 18, 20257.40007.40002.28002.95002.95001,450
Feb 17, 20254.37224.47314.25954.39002.3900-
Feb 14, 20254.31294.47904.20614.37222.3803-
Feb 13, 20254.13494.38414.11714.35442.3706-
Feb 12, 20254.41374.41373.88574.16462.2673-
Feb 11, 20254.39004.50864.39004.50862.4546-
Feb 10, 20254.37224.43754.30104.36632.3771-
Feb 7, 20257.33007.43007.25007.38004.0178-
Feb 6, 20257.31007.44007.14007.25003.9470-
Feb 5, 20257.35007.52007.32007.38004.0178-
Feb 4, 20257.09007.50007.09007.36004.0069-
Feb 3, 20257.23007.23007.03007.04003.8327-
Jan 31, 20257.16007.44007.16007.31003.9797-
Jan 30, 20256.71007.24006.71007.17003.9035-
Jan 29, 20256.70006.93006.70006.72003.6585-
Jan 28, 20256.58006.90006.58006.69003.6422-
Jan 27, 20256.57006.67006.52006.59003.5877-
Jan 24, 20256.73006.73006.52006.64003.6149-
Jan 23, 20256.71006.73006.60006.72003.6585-
Jan 22, 20257.04007.04006.75006.77003.6857-
Jan 21, 20257.16007.16006.95007.05003.8382-
Jan 20, 20257.20007.31007.15007.22003.930715
Jan 17, 20257.45007.45007.01007.24003.9416-
Jan 16, 20257.64007.72007.31007.44004.0505200
Jan 15, 20257.96008.14007.53007.65004.1648-
Jan 14, 20257.86008.06007.86007.93004.3172-
Jan 13, 20257.61007.96007.61007.93004.3172-
Jan 10, 20257.31007.81007.31007.67004.1757-
Jan 9, 20257.31007.52007.31007.32003.9851-
Jan 8, 20257.35007.49007.28007.39004.0233-
Jan 7, 20257.36007.50007.13007.39004.0233-
Jan 6, 20257.72007.72007.29007.39004.0233-
Jan 3, 20257.69007.69007.50007.69004.1866-
Jan 2, 20257.02007.77007.02007.55004.1104-
Dec 30, 20246.97007.13006.76006.76003.6803-
Dec 27, 20246.62006.97006.62006.90003.7565-
Dec 23, 20246.14006.53006.14006.53003.5551-
Dec 20, 20246.07006.26006.07006.09003.3155-
Dec 19, 20246.41006.41006.13006.14003.3427-
Dec 18, 20246.07006.54006.07006.47003.5224-
Dec 17, 20246.59006.59006.11006.11003.3264-
Dec 16, 20246.63006.70006.53006.61003.5986-
Dec 13, 20246.83006.86006.58006.64003.6149-
Dec 12, 20247.11007.32006.85006.95003.7837-
Dec 11, 20246.56007.13006.56007.04003.8327-
Dec 10, 2024 3.3397 Dividend
Dec 10, 20247.19007.19006.23006.55003.5659-
Dec 9, 202410.280010.38009.810010.06003.5714-
Dec 6, 20249.610010.10009.58009.99003.5465-
Dec 5, 20249.95009.95009.38009.52003.3797-
Dec 4, 20249.310010.06009.310010.04003.5643300
Dec 3, 20249.95009.95009.33009.33003.3122-
Dec 2, 20249.800010.04009.79009.92003.5217-
Nov 29, 20249.80009.84009.53009.83003.489716
Nov 28, 20249.90009.98009.49009.81003.4826-
Nov 27, 20249.10009.61009.10009.41003.3406-
Nov 26, 20248.79008.96008.79008.96003.1809-
Nov 25, 20249.25009.25008.72009.01003.1986-
Nov 22, 20249.21009.21009.11009.15003.2483-
Nov 21, 20249.50009.50009.10009.20003.2661-
Nov 20, 20249.50009.57009.26009.57003.3974-
Nov 19, 20249.22009.56009.16009.44003.3513-
Nov 18, 20249.19009.19008.99009.19003.2625-
Nov 15, 20249.29009.29009.03009.25003.2838-
Nov 14, 20248.94009.35008.94009.35003.3193-
Nov 13, 20248.72009.05008.72008.98003.1880-
Nov 12, 20248.86008.93008.77008.90003.1596-
Nov 11, 20248.77008.90008.77008.88003.1525170
Nov 8, 20249.06009.06008.70008.70003.0886-
Nov 7, 20248.65009.20008.65009.16003.2519-
Nov 6, 20248.64008.65008.44008.54003.0318-
Nov 5, 20248.46008.65008.46008.55003.0353-
Nov 4, 20248.60008.63008.40008.47003.0069-
Nov 1, 20248.51008.74008.48008.49003.0140-
Oct 31, 20248.52008.64008.52008.59003.0495-
Oct 30, 20248.85009.01008.61008.63003.0637-
Oct 29, 20248.87008.98008.82008.89003.1560-
Oct 28, 20248.87008.90008.78008.85003.1418-
Oct 25, 20248.89008.98008.85008.91003.1631-
Oct 24, 20249.02009.12008.75008.85003.1418-
Oct 23, 20249.42009.42009.05009.05003.2128-
Oct 22, 20249.32009.41009.20009.41003.3406-
Oct 21, 20249.15009.51009.15009.36003.3229-
Oct 18, 20249.18009.35009.14009.17003.2554-
Oct 17, 20249.17009.31009.14009.23003.2767-
Oct 16, 20249.09009.16008.99009.16003.2519-
Oct 15, 20249.54009.54008.95009.13003.2412-
Oct 14, 20249.74009.77009.35009.48003.3655-
Oct 11, 20249.82009.82009.67009.76003.4649-
Oct 10, 20249.60009.82009.60009.82003.4862-
Oct 9, 20249.86009.86009.62009.62003.4152-
Oct 8, 20249.970010.00009.82009.90003.5146-
Oct 7, 202410.020010.10009.920010.08003.5785-
Oct 4, 20249.720010.10009.66009.99003.5465-
Oct 3, 20249.65009.67009.44009.66003.4294-
Oct 2, 20249.21009.77009.21009.59003.4045-
Oct 1, 20249.07009.25008.96009.25003.2838-
Sep 30, 20248.85009.05008.85009.04003.2093-
Sep 27, 20249.07009.07008.89008.97003.1844-
Sep 26, 20249.03009.09008.92009.06003.2164-
Sep 25, 20249.09009.09008.80008.94003.1738-
Sep 24, 20249.02009.20008.95009.12003.2377-
Sep 23, 20249.09009.13008.74008.99003.1915-
Sep 20, 20249.37009.39009.01009.04003.2093-
Sep 19, 20249.44009.60009.33009.36003.3229-
Sep 18, 20249.22009.47009.22009.40003.3371-
Sep 17, 20249.07009.36009.07009.17003.2554-
Sep 16, 20249.06009.23008.98009.07003.2199-
Sep 13, 20249.03009.08008.88009.06003.2164-
Sep 12, 20248.79008.99008.69008.99003.1915-
Sep 11, 20248.62008.83008.59008.72003.0957-
Sep 10, 2024 1.2882 Dividend
Sep 10, 20248.83008.92008.37008.37002.9714-
Sep 9, 202410.300010.30009.960010.06003.0921150
Sep 6, 202410.240010.260010.020010.26003.1536-
Sep 5, 202410.440010.440010.060010.26003.1536-
Sep 4, 202410.380010.560010.120010.44003.2089-
Sep 3, 202410.700010.900010.280010.46003.2151-
Sep 2, 202410.760010.880010.560010.72003.2950250
Aug 30, 202410.780011.020010.760010.76003.307328
Aug 29, 202410.740010.880010.680010.78003.3134-
Aug 28, 202411.100011.300010.700010.74003.3011-
Aug 27, 202410.760011.000010.700010.92003.3565-
Aug 26, 202411.080011.080010.700010.76003.3073-
Aug 23, 202410.880011.120010.720011.12003.4179-
Aug 22, 202411.260011.260010.680010.70003.2888-
Aug 21, 202411.080011.440010.960011.20003.4425-
Aug 20, 202411.400011.400010.720011.18003.4364-
Aug 19, 202412.960012.960011.000011.50003.5347951
Aug 16, 202413.260013.720012.640012.64003.8851-
Aug 15, 202414.680015.380013.120013.44004.1310750
Aug 14, 202414.240014.680014.140014.66004.5060-
Aug 13, 202414.620014.820014.020014.20004.3646-
Aug 12, 202414.480014.620014.300014.58004.4814-
Aug 9, 202413.940014.440013.860014.44004.4384-
Aug 8, 202413.920014.000013.620013.96004.2909-
Aug 7, 202413.360014.040013.160013.82004.2478-
Aug 6, 202412.760013.320012.760013.32004.0941-
Aug 5, 202412.620012.840011.860012.68003.8974-
Aug 2, 202414.080014.080013.000013.18004.0511-
Aug 1, 202414.380014.380013.940014.12004.3400-
Jul 31, 202414.220014.400014.020014.36004.4138-
Jul 30, 202414.320014.320013.840014.20004.3646-
Jul 29, 202413.460014.400013.460014.26004.3831-
Jul 26, 202413.160013.700012.940013.70004.2109-
Jul 25, 202413.080013.360012.960013.12004.0327-
Jul 24, 202413.320013.420013.060013.16004.0450-
Jul 23, 202413.180013.380013.120013.32004.0941-
Jul 22, 202412.760013.300012.740013.22004.0634-
Jul 19, 202412.740012.880012.620012.74003.9159-
Jul 18, 202412.980012.980012.720012.76003.9220-
Jul 17, 202413.120013.180012.720012.96003.9835-
Jul 16, 202412.700013.200012.660013.20004.0573-
Jul 15, 202412.960012.960012.520012.76003.9220-
Jul 12, 202413.320013.320012.760013.02004.0019-
Jul 11, 202414.060014.060013.260013.28004.0819-
Jul 10, 202414.260014.260013.700014.02004.3093-
Jul 9, 202413.900014.300013.700014.22004.3708-
Jul 8, 202414.420014.420013.800013.92004.2786-
Jul 5, 202414.620014.660014.160014.44004.4384-
Jul 4, 202414.760014.820014.320014.62004.4937-
Jul 3, 202415.000015.000014.520014.76004.5368-
Jul 2, 202414.560015.040014.560014.94004.5921-
Jul 1, 202415.220015.220014.420014.62004.4937-
Jun 28, 202415.220015.380014.840014.96004.5982-
Jun 27, 202415.360015.360014.860015.18004.6659-
Jun 26, 202414.560015.360014.560015.36004.7212-
Jun 25, 202414.600014.780014.320014.50004.4568-
Jun 24, 202414.800014.800014.360014.58004.4814-
Jun 21, 202414.060014.980013.980014.98004.6044-
Jun 20, 202414.040014.100013.800014.08004.3277-
Jun 19, 202414.140014.400014.020014.02004.3093-
Jun 18, 202413.980014.280013.980014.12004.3400-
Jun 17, 202413.660013.960013.520013.96004.2909-
Jun 14, 202413.980013.980013.300013.54004.1618-
Jun 13, 202414.880014.880014.060014.14004.34623,000
Jun 12, 202414.960015.400014.780014.90004.5798-
Jun 11, 202415.160015.380014.820014.94004.5921-
Jun 10, 202415.120015.200014.920015.12004.6474-
Jun 7, 202415.140015.280014.700015.18004.6659-
Jun 6, 202415.640015.900014.740015.16004.6597-
Jun 5, 202416.060016.060015.580015.90004.8872-
Jun 4, 202416.320016.320015.760015.94004.8995-
Jun 3, 202416.500016.500015.960016.28005.0040-
May 31, 202416.400016.800016.020016.46005.059370
May 30, 202415.920016.680015.920016.32005.0163-
May 29, 202416.300016.400015.980016.00004.9179-
May 28, 202416.360016.480016.200016.34005.0224-
May 27, 202416.540016.820016.100016.22004.9855-
May 24, 202416.280016.800016.140016.78005.1576-
May 23, 2024 2.0515 Dividend
May 23, 202415.840016.280015.760016.20004.9794-
May 22, 202417.920018.200017.520017.98004.8656-
May 21, 202417.620017.900017.480017.90004.8440-
May 20, 202417.940018.060017.300017.30004.6816-
May 17, 202417.120017.240016.920017.24004.6654-
May 16, 202416.340017.040016.340017.04004.6113-
May 15, 202414.840016.740014.840016.34004.4218-
May 14, 202414.860015.160014.640014.90004.0322-
May 13, 202414.640014.900014.600014.84004.0159-
May 10, 202414.440014.900014.440014.62003.9564-
May 9, 202414.340014.420014.340014.38003.8914-
May 8, 202414.060014.380014.060014.34003.8806-
May 7, 202414.200014.200013.900014.06003.8048-
May 6, 202413.880014.200013.840014.18003.8373-
May 3, 202413.620013.940013.520013.94003.7724-
May 2, 202413.640013.820013.440013.60003.6804-
Apr 30, 202413.400013.740013.360013.66003.6966-
Apr 29, 202413.100013.400013.100013.40003.6262-
Apr 26, 202412.700013.180012.600013.10003.5450-
Apr 25, 202412.880012.880012.500012.58003.4043-
Apr 24, 202412.860013.100012.860012.94003.5017-
Apr 23, 202412.480012.860012.300012.80003.4639-
Apr 22, 202412.480012.480012.240012.46003.3719-
Apr 19, 202411.900012.380011.900012.38003.3502-
Apr 18, 202412.500012.500011.960011.98003.2420-
Apr 17, 202411.820012.480011.820012.44003.3664-
Apr 16, 202411.560011.960011.560011.88003.2149-
Apr 15, 202412.080012.080011.620011.62003.1445-
Apr 12, 202411.680012.220011.620012.14003.2853-
Apr 11, 202411.280011.760011.220011.46003.1012-
Apr 10, 202411.500011.500011.100011.24003.0417350
Apr 9, 202411.340011.360011.240011.36003.0742-
Apr 8, 202411.300011.300011.160011.30003.0579-
Apr 5, 202411.240011.380011.140011.34003.0688-
Apr 4, 202411.500011.500011.240011.26003.0471-
Apr 3, 202411.100011.520011.060011.48003.1067-
Apr 2, 202410.860011.120010.860011.12003.0092-
Mar 28, 202410.720010.800010.720010.80002.9226-
Mar 27, 202410.600010.720010.540010.72002.9010-
Mar 26, 202410.420010.640010.320010.60002.8685-
Mar 25, 202410.620010.800010.280010.40002.8144-
Mar 22, 202410.560010.740010.480010.66002.8847-
Mar 21, 202410.620010.720010.460010.56002.8577-
Mar 20, 202410.820010.820010.360010.40002.8144-
Mar 19, 202410.700010.820010.620010.82002.9280-
Mar 18, 202411.120011.120010.620010.70002.8956-
Mar 15, 202411.160011.220011.040011.12003.0092-
Mar 14, 202411.300011.300011.060011.16003.0201-
Mar 13, 202410.800011.380010.800011.36003.0742-
Mar 12, 202410.520011.020010.520010.82002.9280-
Mar 11, 202410.280010.620010.280010.46002.8306-
Mar 8, 202410.300010.360010.100010.28002.7819-
Mar 7, 202410.060010.420010.060010.28002.7819-
Mar 6, 20249.710010.12009.640010.06002.7224-
Mar 5, 20249.61009.78009.55009.63002.6060550
Mar 4, 20249.84009.95009.33009.61002.6006-
Mar 1, 202410.080010.08009.77009.86002.6683-
Feb 29, 202410.340010.34009.750010.06002.7224-
Feb 28, 202410.220010.340010.120010.32002.7927-
Feb 27, 202410.940010.940010.140010.28002.7819-
Feb 26, 202410.320010.980010.320010.98002.9713-

Related Tickers

AWQ.SG Awilco LNG ASA
0.2730
-7.77%
 
1T4.BE TORM PLC
18.22
+0.39%
 
1T4.F TORM plc
18.21
+0.89%
 
TRMD-A.CO TORM plc
134.50
-0.07%
 
TNK Teekay Tankers Ltd.
41.27
+2.87%
 
TRMD TORM plc
19.18
+1.43%