Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Avax S.A. (AVAX.AT)

2.0600
+0.0640
+(3.21%)
At close: May 2 at 5:19:32 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.99602.08501.99602.06002.0600297,018
Apr 30, 20252.06502.07501.98401.99601.9960249,716
Apr 29, 20252.13002.13502.02002.04002.0400471,522
Apr 28, 20252.09002.13002.09002.11002.1100313,019
Apr 25, 20252.03002.08002.03002.07002.0700306,793
Apr 24, 20252.00002.02501.99002.00002.0000224,327
Apr 23, 20251.99802.03501.99202.00002.0000282,001
Apr 22, 20251.92401.97601.92401.96601.9660252,518
Apr 17, 20251.98801.98801.93001.93201.9320143,100
Apr 16, 20251.98002.01001.96601.97001.9700166,402
Apr 15, 20252.00002.04001.99001.99601.9960211,037
Apr 14, 20251.98001.99601.92801.99201.9920186,483
Apr 11, 20251.94001.96401.88001.90401.9040171,891
Apr 10, 20252.00002.02001.92201.94801.9480455,134
Apr 9, 20251.85001.87401.76601.82001.8200405,822
Apr 8, 20251.81001.93801.79001.90001.9000608,438
Apr 7, 20251.71001.79601.65201.72001.7200845,088
Apr 4, 20252.02502.02501.85001.90601.9060774,108
Apr 3, 20252.03002.09502.01502.04502.0450326,554
Apr 2, 20252.05002.11502.02502.08502.0850446,381
Apr 1, 20252.08002.11002.04502.06502.0650322,101
Mar 31, 20252.14502.14502.03502.05002.0500726,573
Mar 28, 20252.17002.22002.15502.18002.1800229,757
Mar 27, 20252.22502.24502.18002.18002.1800334,092
Mar 26, 20252.27502.27502.22002.22502.2250560,537
Mar 24, 20252.21002.29002.21002.25502.2550337,308
Mar 21, 20252.18002.24002.18002.20502.2050456,350
Mar 20, 20252.22502.24002.18002.20002.2000588,571
Mar 19, 20252.25002.26002.18002.22502.2250407,519
Mar 18, 20252.18002.23502.11002.21502.2150855,658
Mar 17, 20252.13002.21002.10502.17502.1750628,952
Mar 14, 20252.11002.12002.06502.10002.1000435,380
Mar 13, 20252.09002.12002.07002.09502.0950437,882
Mar 12, 20252.11502.18002.10502.12002.12007,509,890
Mar 11, 20252.09502.17002.09002.11502.1150446,652
Mar 10, 20252.13002.17502.09502.09502.0950381,352
Mar 7, 20252.17002.19502.11502.13002.1300254,214
Mar 6, 20252.23502.28002.13002.16002.1600416,874
Mar 5, 20252.20002.27502.20002.21002.2100262,314
Mar 4, 20252.30002.34002.18002.18002.1800307,470
Feb 28, 20252.25002.34002.22002.30002.3000358,787
Feb 27, 20252.35002.42002.27502.27502.2750646,163
Feb 26, 20252.26502.39502.24002.37502.3750428,686
Feb 25, 20252.25002.28002.20502.26502.2650184,430
Feb 24, 20252.26002.34502.20502.25502.2550413,119
Feb 21, 20252.20002.29002.19502.25002.2500257,434
Feb 20, 20252.15002.23002.15002.20002.2000370,763
Feb 19, 20252.18502.20002.12502.14002.1400237,718
Feb 18, 20252.19002.20002.13002.19502.1950222,796
Feb 17, 20252.16002.19502.11002.19002.1900458,835
Feb 14, 20252.14002.17502.13002.15002.1500442,255
Feb 13, 20252.10002.15502.09002.12502.1250526,053
Feb 12, 20251.97802.08001.97802.05002.0500762,761
Feb 11, 20251.96001.99401.94001.96001.9600247,440
Feb 10, 20251.88801.96001.85001.96001.9600273,653
Feb 7, 20251.88401.91001.87001.87401.8740101,262
Feb 6, 20251.86201.92201.85001.88601.8860200,637
Feb 5, 20251.80001.88801.78601.85001.8500279,132
Feb 4, 20251.86801.87601.78201.81401.8140305,034
Feb 3, 20251.86001.88001.81201.83001.8300402,447
Jan 31, 20251.98801.99001.92201.93001.9300157,100
Jan 30, 20251.99401.99401.94001.98001.9800213,240
Jan 29, 20251.95002.00501.94201.99001.9900318,032
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 0.03 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