Athens - Delayed Quote EUR

Avax S.A. (AVAX.AT)

Compare
1.9500
-0.0020
(-0.10%)
At close: 5:17:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20251.98001.98801.93201.95001.9500235,155
Jan 27, 20251.83601.95601.82001.95201.9520320,704
Jan 24, 20251.85401.85801.83401.85201.8520226,481
Jan 23, 20251.81001.84001.79001.84001.8400168,277
Jan 22, 20251.88001.90401.81201.82001.8200407,627
Jan 21, 20251.80601.88401.78801.88401.8840492,903
Jan 20, 20251.79601.82001.78601.79001.7900248,214
Jan 17, 20251.78801.83801.78801.79601.7960174,813
Jan 16, 20251.81401.81801.77001.79801.7980113,569
Jan 15, 20251.82601.84001.78201.79801.7980309,301
Jan 14, 20251.71601.81601.71601.80001.8000641,872
Jan 13, 20251.67801.69201.65601.68401.6840179,580
Jan 10, 20251.73801.73801.69001.69801.6980190,617
Jan 9, 20251.77401.78201.72401.73001.7300149,341
Jan 8, 20251.72401.76401.69801.76201.7620389,538
Jan 7, 20251.69401.72801.69001.72801.7280351,423
Jan 3, 20251.64001.70601.63201.69401.6940445,016
Jan 2, 20251.53001.65401.53001.65401.6540622,824
Dec 31, 20241.52201.56001.52001.52401.5240191,969
Dec 30, 20241.52801.54001.51201.53001.530069,183
Dec 27, 20241.52001.53401.50001.53001.530079,576
Dec 23, 20241.48201.52001.48201.52001.520075,541
Dec 20, 20241.52001.52001.49001.49401.494079,197
Dec 19, 20241.52401.53001.50001.52801.5280166,768
Dec 18, 20241.54401.56001.53401.54201.5420130,435
Dec 17, 20241.51601.56001.50001.54801.5480244,279
Dec 16, 20241.51801.51801.50001.50801.5080126,104
Dec 13, 20241.49401.51201.49401.51201.5120173,729
Dec 12, 20241.50801.51801.48401.49201.492082,721
Dec 11, 20241.51201.51401.49001.50401.5040103,060
Dec 10, 20241.50801.51801.49201.51401.514080,105
Dec 9, 20241.47801.53401.47801.51001.5100140,340
Dec 6, 20241.46201.50801.46001.47801.4780175,449
Dec 5, 20241.43801.47201.43201.46801.468087,251
Dec 4, 20241.44601.44601.42801.43801.438080,067
Dec 3, 20241.45401.47201.43001.44601.4460134,753
Dec 2, 20241.43001.45001.42001.44201.4420100,399
Nov 29, 20241.44001.45001.41001.43201.432043,361
Nov 28, 20241.45601.47201.42801.43001.430066,417
Nov 27, 20241.48201.49601.42001.45001.4500104,684
Nov 26, 20241.40001.48001.39201.48001.4800201,745
Nov 25, 20241.39001.40401.37401.39801.398076,948
Nov 22, 20241.38801.39601.36001.39601.396073,540
Nov 21, 20241.37401.38001.35801.37801.378074,105
Nov 20, 20241.34601.37001.34001.37001.370062,196
Nov 19, 20241.40001.40601.32601.34001.3400172,644
Nov 18, 20241.42001.42601.38401.40001.400097,920
Nov 15, 20241.43001.43001.40601.42001.420041,047
Nov 14, 20241.44001.44001.41201.43001.430057,369
Nov 13, 20241.44401.46401.42801.43201.432058,180
Nov 12, 20241.46401.46401.44001.45001.450060,972
Nov 11, 20241.41001.48001.41001.46801.468071,426
Nov 8, 20241.42601.44401.40401.42201.422067,049
Nov 7, 20241.44401.45001.41201.42001.420047,014
Nov 6, 20241.42001.44801.41201.43001.430060,153
Nov 5, 20241.40201.44601.40001.40801.408083,943
Nov 4, 20241.41001.45001.39001.40601.406067,891
Nov 1, 20241.40001.41801.40001.41401.414082,806
Oct 31, 20241.40201.41601.39001.40001.400046,645
Oct 30, 20241.42801.44601.40001.40001.400062,048
Oct 29, 20241.40801.44801.40801.44201.442056,517
Oct 25, 20241.41201.43801.39401.42201.422068,036
Oct 24, 20241.44401.44401.41001.42201.422064,744
Oct 23, 20241.46001.46001.42401.44201.442049,407
Oct 22, 20241.47601.48401.44201.44401.444057,135
Oct 21, 20241.48201.49601.46201.48001.4800126,147
Oct 18, 20241.46001.48601.45601.48001.4800145,513
Oct 17, 20241.44001.47001.44001.45801.4580105,730
Oct 16, 20241.46401.46401.43401.44201.442063,342
Oct 15, 20241.44001.45201.43801.44601.446080,810
Oct 14, 20241.44801.45201.44001.44001.440050,776
Oct 11, 20241.46001.47001.44401.44401.444076,878
Oct 10, 20241.46401.47601.46001.46201.462061,904
Oct 9, 20241.46401.49001.45801.46401.464083,934
Oct 8, 20241.46601.46801.44601.44601.446096,264
Oct 7, 20241.50201.50201.47001.47601.476042,095
Oct 4, 20241.48001.49201.46201.48201.4820100,431
Oct 3, 20241.48001.50001.46801.47801.4780101,179
Oct 2, 20241.51201.51201.47401.48001.4800166,933
Oct 1, 20241.54601.55201.51201.53001.5300101,081
Sep 30, 20241.55001.57201.51001.54601.5460495,667
Sep 27, 20241.57001.58601.55201.56201.5620207,997
Sep 26, 20241.49601.56401.48601.54001.5400417,534
Sep 25, 20241.49001.49001.47001.48601.4860157,058
Sep 24, 20241.45401.49001.43401.48001.4800384,480
Sep 23, 20241.34201.46001.33201.45801.4580474,703
Sep 20, 20241.34601.34601.32801.34201.342065,171
Sep 19, 20241.34001.34201.32801.34001.340062,953
Sep 18, 20241.35001.35201.32401.34001.340071,068
Sep 17, 20241.34201.35401.33001.33801.338034,602
Sep 16, 20241.33801.35401.32801.34801.348062,398
Sep 13, 20241.35401.35401.33001.34001.3400318,262
Sep 12, 20241.37001.37001.33201.34001.340062,037
Sep 11, 20241.36001.36801.33201.33801.338062,019
Sep 10, 20241.37601.37801.35601.36001.360062,105
Sep 9, 20241.38001.38001.36001.37001.370064,235
Sep 6, 20241.38401.39001.36801.36801.368058,064
Sep 5, 20241.38401.39001.36801.38801.388049,908
Sep 4, 20241.38001.38401.37201.37801.378047,163
Sep 3, 20241.39001.40001.37601.40001.400069,450
Sep 2, 20241.37601.38401.37001.38201.382044,784
Aug 30, 20241.39001.39001.36601.38601.386069,251
Aug 29, 20241.39201.39201.36401.38001.380074,193
Aug 28, 20241.39001.39601.37801.38401.384059,934
Aug 27, 20241.41001.41401.39001.39001.390057,180
Aug 26, 20241.36601.40801.36401.40401.4040116,498
Aug 23, 20241.39801.40201.36601.36601.366082,503
Aug 22, 20241.40001.41001.38401.39201.3920103,101
Aug 21, 20241.40401.41201.38401.39401.394093,571
Aug 20, 20241.39201.40601.38401.40401.404078,075
Aug 19, 20241.40801.40801.38601.39201.392079,035
Aug 16, 20241.38801.40201.38601.39801.398055,435
Aug 14, 20241.37801.37801.36001.37001.370046,513
Aug 13, 20241.37801.37801.36201.37001.370039,419
Aug 12, 20241.37001.38001.35401.37201.372045,850
Aug 9, 20241.34001.37601.33801.37001.3700100,661
Aug 8, 20241.33001.33401.29001.33001.3300157,559
Aug 7, 20241.29801.33401.29001.33401.3340160,999
Aug 6, 20241.28001.31401.25601.26401.2640219,772
Aug 5, 20241.29001.29001.19401.21801.2180332,242
Aug 2, 20241.37001.37001.34201.35601.3560151,468
Aug 1, 20241.40601.40601.38401.39001.390098,322
Jul 31, 20241.41001.41601.40401.40801.408039,622
Jul 30, 20241.41001.41601.39601.41001.410071,879
Jul 29, 2024 0.0300 Dividend
Jul 29, 20241.41201.43001.40001.40601.406065,848
Jul 26, 20241.45001.46201.41201.44001.410059,125
Jul 25, 20241.43201.44201.41801.42801.398273,399
Jul 24, 20241.43001.44801.42001.43401.404155,714
Jul 23, 20241.46801.46801.44201.44801.417855,748
Jul 22, 20241.43001.46401.43001.46401.433584,393
Jul 19, 20241.43001.43201.39801.42001.390449,743
Jul 18, 20241.43001.43001.40401.40601.376759,281
Jul 17, 20241.44401.44401.40601.42601.396353,944
Jul 16, 20241.47001.49001.41201.42801.398281,200
Jul 15, 20241.49001.49001.46401.46401.433534,053
Jul 12, 20241.48801.48801.45001.46801.437458,976
Jul 11, 20241.48001.49001.46001.47601.445382,141
Jul 10, 20241.48001.48001.46401.47401.443362,674
Jul 9, 20241.47801.49401.47001.47801.4472101,110
Jul 8, 20241.46201.49001.43801.48601.4550126,460
Jul 5, 20241.44401.45801.43001.43001.400284,083
Jul 4, 20241.42801.44401.42001.43801.408079,419
Jul 3, 20241.40601.42801.39801.42601.3963112,842
Jul 2, 20241.34001.42001.34001.40601.3767188,019
Jul 1, 20241.35801.38601.32601.34801.3199106,413
Jun 28, 20241.36001.38001.34201.35801.3297110,585
Jun 27, 20241.34001.36801.32201.35001.321977,791
Jun 26, 20241.35601.36401.33401.34001.3121285,840
Jun 25, 20241.41001.41001.38401.38401.3552105,030
Jun 21, 20241.44001.44001.40001.40601.3767132,296
Jun 20, 20241.46401.46401.41001.44001.410059,569
Jun 19, 20241.45401.50001.44201.44801.4178188,821
Jun 18, 20241.42401.45601.40801.45601.4257188,431
Jun 17, 20241.42001.43001.38401.41401.3845155,815
Jun 14, 20241.46801.47001.40201.43401.4041132,546
Jun 13, 20241.46401.48801.45201.47601.445334,384
Jun 12, 20241.47401.48601.45201.46801.437444,153
Jun 11, 20241.45001.48801.45001.46001.429635,425
Jun 10, 20241.44201.46601.42001.45001.419879,251
Jun 7, 20241.46001.47601.45001.45001.419895,940
Jun 6, 20241.48201.50801.46001.46001.429668,497
Jun 5, 20241.46001.48001.43801.48001.4492115,252
Jun 4, 20241.45801.49001.43001.46601.435581,855
Jun 3, 20241.48801.50801.45001.46401.4335100,152
May 31, 20241.50001.51801.47001.48401.453188,850
May 30, 20241.53401.57801.49201.49601.464889,752
May 29, 20241.55601.56801.50001.53401.5020133,759
May 28, 20241.58201.58801.54201.55801.525554,296
May 27, 20241.60001.60601.57601.58201.549056,439
May 24, 20241.62001.62001.56801.58601.5530120,686
May 23, 20241.62601.64001.60601.60601.572566,700
May 22, 20241.63801.65401.61001.62001.586384,792
May 21, 20241.64001.64801.61201.63801.603985,926
May 20, 20241.64001.67201.57001.64001.6058188,799
May 17, 20241.65001.65601.62601.64001.605861,668
May 16, 20241.66401.66801.61601.65201.6176213,482
May 15, 20241.58401.66601.58001.65601.6215478,947
May 14, 20241.60001.60601.55401.57601.5432235,195
May 13, 20241.46601.59801.46401.58201.5490372,106
May 10, 20241.46001.48001.46001.46601.435551,631
May 9, 20241.49001.49001.45401.46001.429673,201
May 8, 20241.47201.50201.47201.48201.451181,035
May 2, 20241.51001.51001.46201.46201.431555,835
Apr 30, 20241.49401.51001.48401.48401.4531115,669
Apr 29, 20241.51601.52001.47801.49201.460958,456
Apr 26, 20241.48001.51001.48001.49801.4668131,920
Apr 25, 20241.50801.50801.46001.46001.429681,793
Apr 24, 20241.49601.52001.48401.48401.4531195,360
Apr 23, 20241.49201.52801.47801.49001.4590112,097
Apr 22, 20241.44401.49601.44401.49201.4609152,679
Apr 19, 20241.35001.44401.35001.44201.412096,360
Apr 18, 20241.37001.39601.37001.39001.3610114,570
Apr 17, 20241.33801.37601.33801.35401.3258178,403
Apr 16, 20241.39001.39001.32601.32601.2984281,892
Apr 15, 20241.41001.43001.38001.39801.3689334,732
Apr 12, 20241.50801.51801.43001.43001.4002132,691
Apr 11, 20241.51001.51401.48801.51001.478586,672
Apr 10, 20241.52001.54401.50601.50601.474676,730
Apr 9, 20241.53001.54601.50401.52001.4883164,145
Apr 8, 20241.44601.53601.43601.52601.4942234,222
Apr 5, 20241.47201.47201.41401.44001.4100464,349
Apr 4, 20241.50001.53001.47201.47201.4413197,244
Apr 3, 20241.55801.55801.48001.50001.4688318,631
Apr 2, 20241.59001.60401.54201.55801.5255126,301
Mar 28, 20241.61001.61401.58801.58801.554962,203
Mar 27, 20241.62601.63201.59401.61001.5765243,593
Mar 26, 20241.59201.62001.58001.62001.5863122,830
Mar 22, 20241.63601.63601.60001.60001.5667103,097
Mar 21, 20241.62201.63201.61401.62201.588291,823
Mar 20, 20241.60001.61001.58801.60201.5686128,244
Mar 19, 20241.61201.62001.58001.58001.5471105,239
Mar 15, 20241.61201.65001.60401.61201.578458,497
Mar 14, 20241.63001.63201.60001.62001.586360,766
Mar 13, 20241.63001.65401.60001.62001.5863105,663
Mar 12, 20241.64001.64001.58001.60001.5667169,380
Mar 11, 20241.64801.64801.62001.62001.5863170,573
Mar 8, 20241.66001.67001.63601.64801.6137133,381
Mar 7, 20241.69601.71601.64201.64201.6078192,732
Mar 6, 20241.66401.69001.64801.68801.652898,110
Mar 5, 20241.70401.70401.66401.66401.629397,198
Mar 4, 20241.67001.70601.66401.68801.652884,895
Mar 1, 20241.67801.70001.66401.67201.637274,447
Feb 29, 20241.65001.68001.64601.67401.639193,609
Feb 28, 20241.69001.69001.62401.64201.6078200,027
Feb 27, 20241.67401.71601.67001.68401.648997,040
Feb 26, 20241.72001.74001.68001.68001.6450182,767
Feb 23, 20241.73201.74401.72001.72001.684258,735
Feb 22, 20241.76401.78001.72001.73001.6940161,479
Feb 21, 20241.75001.76801.74201.74801.7116117,203
Feb 20, 20241.77401.78001.75001.75001.7135100,378
Feb 19, 20241.78001.80201.75601.77401.7370172,030
Feb 16, 20241.78601.82601.78001.79201.7547872,218
Feb 15, 20241.77001.78201.73001.78001.7429406,325
Feb 14, 20241.77001.77001.72001.74801.7116235,463
Feb 13, 20241.75601.79601.72201.75001.7135348,237
Feb 12, 20241.78001.78401.72801.73601.6998136,951
Feb 9, 20241.79801.81401.75401.77401.7370227,645
Feb 8, 20241.70201.79801.69401.79801.7605514,866
Feb 7, 20241.72801.72801.67001.68601.6509200,494
Feb 6, 20241.68801.72801.68801.70001.6646338,953
Feb 5, 20241.65801.69001.65201.68801.6528237,576
Feb 2, 20241.65201.72001.65201.66401.6293128,571
Feb 1, 20241.64001.67401.64001.65001.6156142,668
Jan 31, 20241.67001.68201.64001.64001.6058231,709
Jan 30, 20241.63401.67601.63201.63601.6019163,783
Jan 29, 20241.69201.69201.62401.62401.5902312,389

Related Tickers

GEKTERNA.AT Gek Terna S.A.
18.44
-0.32%
 
SRGGF SRG Global Limited
0.5600
0.00%
 
INKAT.AT Aktor Societe Anonyme Holding Company Technical and Energy Projects
5.25
-0.19%
 
BRAN.TA Baran Group Ltd
1,378.00
-2.48%
 
PAL.MI Palingeo S.p.A.
5.40
0.00%
 
NEXS.L Nexus Infrastructure plc
125.00
+3.31%
 
EKTER.AT Ekter SA
1.7820
-2.09%
 
GESAN.IS Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S.
51.65
+3.34%
 
HEXI.ST Hexicon AB (publ)
0.1682
+1.69%
 
ELWSF Electreon Wireless Ltd
64.00
0.00%