Paris - Delayed Quote EUR

Avenir Telecom S.A. (AVT.PA)

Compare
0.0696
-0.0001
(-0.14%)
As of 4:34:16 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.06970.07270.06900.06960.069645,212
Jan 17, 20250.06970.06970.06850.06970.069763,558
Jan 16, 20250.06970.06970.06760.06970.069762,604
Jan 15, 20250.06970.06970.06850.06960.069657,715
Jan 14, 20250.06740.06970.06740.06850.068531,480
Jan 13, 20250.06710.06970.06710.06730.067313,319
Jan 10, 20250.07000.07000.06700.06710.0671153,353
Jan 9, 20250.07000.07000.06700.06780.067888,655
Jan 8, 20250.07300.07390.06650.06900.0690331,728
Jan 7, 20250.07280.07300.07100.07300.073060,774
Jan 6, 20250.07300.07300.07030.07300.073020,245
Jan 3, 20250.07290.07300.07000.07100.0710184,067
Jan 2, 20250.06980.07500.06900.07290.0729110,159
Dec 31, 20240.06980.07000.06980.06980.069838,200
Dec 30, 20240.06980.07000.06690.07000.070066,167
Dec 27, 20240.06660.07130.06560.06650.0665238,203
Dec 24, 20240.06520.06830.06520.06520.0652260,038
Dec 23, 20240.06840.06840.06520.06790.0679337,967
Dec 20, 20240.06810.06880.06630.06840.068421,832
Dec 19, 20240.06960.06960.06650.06890.0689113,159
Dec 18, 20240.06600.07150.06520.06690.0669386,875
Dec 17, 20240.06800.06950.06800.06830.068339,055
Dec 16, 20240.07000.07100.06780.06810.068197,681
Dec 13, 20240.07190.07190.06780.07000.0700132,830
Dec 12, 20240.07200.07260.06520.07210.0721309,595
Dec 11, 20240.07070.07200.07010.07160.071699,039
Dec 10, 20240.07180.07340.07050.07290.072950,786
Dec 9, 20240.07020.07160.07020.07160.071625,859
Dec 6, 20240.07010.07300.07010.07210.0721263,266
Dec 5, 20240.07010.07400.07010.07110.0711106,044
Dec 4, 20240.07000.07300.07000.07010.070175,999
Dec 3, 20240.07020.07300.07000.07080.0708161,284
Dec 2, 20240.07010.07410.07010.07170.0717147,723
Nov 29, 20240.07480.07480.07400.07430.074330,601
Nov 28, 20240.07480.07600.07000.07400.0740302,554
Nov 27, 20240.07230.07570.07020.07020.0702204,765
Nov 26, 20240.07570.07580.07220.07310.0731123,333
Nov 25, 20240.07200.07740.07200.07570.0757355,022
Nov 22, 20240.07720.07720.07500.07720.077296,978
Nov 21, 20240.08000.08000.07500.07500.0750228,791
Nov 20, 20240.07760.08040.07730.07730.077332,281
Nov 19, 20240.08100.08100.07730.07760.077610,244
Nov 18, 20240.08000.08000.07600.07990.079970,047
Nov 15, 20240.08010.08180.07520.07700.0770318,915
Nov 14, 20240.08000.08380.08000.08200.082028,645
Nov 13, 20240.08560.08580.08000.08300.0830135,079
Nov 12, 20240.08700.08700.08030.08580.085891,927
Nov 11, 20240.08300.08300.07760.08300.083065,292
Nov 8, 20240.08330.08330.07650.08230.0823137,557
Nov 7, 20240.08320.08500.08320.08460.084698,822
Nov 6, 20240.08500.08500.08300.08480.0848117,644
Nov 5, 20240.08400.08500.08400.08500.085047,872
Nov 4, 20240.08500.08590.08300.08400.084030,308
Nov 1, 20240.08500.08580.08400.08480.08489,621
Oct 31, 20240.08600.08600.08600.08600.0860-
Oct 30, 20240.08400.08620.08300.08600.086076,678
Oct 29, 20240.08680.08680.08200.08630.0863131,660
Oct 28, 20240.08680.08680.08350.08680.086864,225
Oct 25, 20240.08300.08650.08300.08650.08655,140
Oct 24, 20240.08530.08690.08200.08640.0864128,454
Oct 23, 20240.08560.08770.08530.08680.086841,437
Oct 22, 20240.08700.08770.08530.08540.085460,022
Oct 21, 20240.08600.08880.08500.08700.0870118,315
Oct 18, 20240.08600.08880.08560.08800.088064,945
Oct 17, 20240.08900.08950.08600.08940.089445,118
Oct 16, 20240.08600.08980.08560.08880.088850,101
Oct 15, 20240.08550.08980.08550.08580.085874,656
Oct 14, 20240.08910.09000.08500.08690.086930,425
Oct 11, 20240.09280.09280.08420.08910.0891181,558
Oct 10, 20240.09200.09400.08800.08900.089087,214
Oct 9, 20240.09000.09500.08810.09150.0915330,207
Oct 8, 20240.08800.09500.08410.09350.0935484,495
Oct 7, 20240.08700.08910.08490.08800.088076,344
Oct 4, 20240.08590.08730.08270.08690.086932,287
Oct 3, 20240.08370.08600.08100.08500.0850250,947
Oct 2, 20240.07950.08470.07820.08380.0838114,192
Oct 1, 20240.07920.08200.07920.07950.079563,358
Sep 30, 20240.07990.08300.07710.07920.0792235,691
Sep 27, 20240.08570.08590.06680.08200.08201,291,613
Sep 26, 20240.08440.08590.08430.08560.085623,992
Sep 25, 20240.08750.08760.08410.08440.084450,851
Sep 24, 20240.08570.08760.08500.08580.0858134,018
Sep 23, 20240.08600.08760.08600.08650.086581,916
Sep 20, 20240.08760.08770.08570.08770.087730,039
Sep 19, 20240.08600.08780.08510.08750.087534,939
Sep 18, 20240.08500.08760.08500.08700.087064,063
Sep 17, 20240.08420.08840.08420.08460.084654,010
Sep 16, 20240.08020.08660.07990.08410.0841342,156
Sep 13, 20240.08910.09110.08900.09080.090888,746
Sep 12, 20240.09000.09120.08900.09100.091072,917
Sep 11, 20240.09140.09140.09000.09000.09002,825
Sep 10, 20240.09100.09170.08910.09110.091187,113
Sep 9, 20240.08920.09100.08910.09100.091078,204
Sep 6, 20240.09090.09100.08910.09100.091024,388
Sep 5, 20240.08960.09200.08860.09100.0910130,897
Sep 4, 20240.08890.09200.08890.08960.089624,878
Sep 3, 20240.09150.09270.08870.09100.091063,073
Sep 2, 20240.09180.09180.09000.09150.091548,039
Aug 30, 20240.09100.09220.08920.09120.091210,797
Aug 29, 20240.09230.09230.08900.09100.0910252,186
Aug 28, 20240.09300.09300.09000.09230.092314,238
Aug 27, 20240.09220.09300.08980.09000.090074,754
Aug 26, 20240.09200.09260.09060.09220.092226,629
Aug 23, 20240.09000.09320.09000.09000.090069,230
Aug 22, 20240.09010.09330.09010.09330.093344,357
Aug 21, 20240.08830.09440.08830.09200.092045,319
Aug 20, 20240.09380.09380.09000.09000.090010,609
Aug 19, 20240.09450.09450.08820.09160.091679,548
Aug 16, 20240.08800.09390.08800.09000.090061,140
Aug 15, 20240.09060.09060.08700.08840.088447,229
Aug 14, 20240.08680.09080.08650.09040.090413,868
Aug 13, 20240.08640.09450.08600.08680.0868120,404
Aug 12, 20240.09480.09480.09000.09000.090037,696
Aug 9, 20240.09160.09790.08000.08630.0863308,027
Aug 8, 20240.09860.09860.09060.09320.093271,631
Aug 7, 20240.08250.09600.08250.09450.0945283,565
Aug 6, 20240.08250.08860.08250.08500.0850471,519
Aug 5, 20240.09100.09500.07410.08850.0885666,929
Aug 2, 20240.09820.10180.09500.09500.0950145,131
Aug 1, 20240.10280.10280.09800.10100.101044,522
Jul 31, 20240.09810.10320.09810.10280.102832,352
Jul 30, 20240.10000.10360.09800.09830.098386,146
Jul 29, 20240.10360.10360.10020.10020.100256,561
Jul 26, 20240.10000.10260.10000.10100.101036,323
Jul 25, 20240.10060.10380.10000.10000.1000127,143
Jul 24, 20240.10400.10480.09800.10100.1010315,284
Jul 23, 20240.10480.10480.10000.10400.1040263,387
Jul 22, 20240.10480.10500.10300.10500.105064,789
Jul 19, 20240.10600.10600.10200.10440.104496,964
Jul 18, 20240.10540.10600.10320.10480.104896,775
Jul 17, 20240.10300.10600.10200.10540.1054141,486
Jul 16, 20240.10360.10460.10300.10360.103648,407
Jul 15, 20240.10460.10460.10360.10360.103639,896
Jul 12, 20240.10240.10480.10220.10460.104623,623
Jul 11, 20240.10240.10520.10240.10280.102863,405
Jul 10, 20240.10480.10580.10260.10260.102632,739
Jul 9, 20240.10480.10480.10160.10420.104221,266
Jul 8, 20240.10640.10740.10120.10140.1014472,066
Jul 5, 20240.10520.10680.10520.10640.106444,871
Jul 4, 20240.10780.10800.10420.10540.1054102,077
Jul 3, 20240.10500.10800.10300.10780.1078130,092
Jul 2, 20240.10520.11360.10120.10500.1050495,721
Jul 1, 20240.10420.11000.10420.10880.108828,558
Jun 28, 20240.10600.10900.10420.10420.1042129,797
Jun 27, 20240.10880.10980.10520.10600.1060133,528
Jun 26, 20240.10900.11000.10360.10500.1050333,018
Jun 25, 20240.11000.11000.10220.10320.1032252,405
Jun 24, 20240.11040.11040.10200.11000.110093,411
Jun 21, 20240.11280.11500.10300.10420.1042236,921
Jun 20, 20240.10780.11200.10700.11000.110053,609
Jun 19, 20240.10700.10700.10180.10600.106087,455
Jun 18, 20240.11080.11480.10600.10700.1070376,503
Jun 17, 20240.11000.11500.10500.11080.1108172,980
Jun 14, 20240.11800.11920.11740.11740.1174143,024
Jun 13, 20240.11820.12180.11820.12160.121623,936
Jun 12, 20240.12300.12300.11800.12200.122046,768
Jun 11, 20240.12280.12360.11900.12300.123048,439
Jun 10, 20240.12020.12440.11800.12280.1228120,284
Jun 7, 20240.12400.12400.11920.12020.1202230,171
Jun 6, 20240.12160.12680.12160.12400.124059,794
Jun 5, 20240.12800.12880.12400.12420.124255,926
Jun 4, 20240.12700.12800.12700.12800.128029,864
Jun 3, 20240.12780.12780.12500.12700.127017,132
May 31, 20240.12260.12800.12260.12280.1228126,358
May 30, 20240.12240.13080.12100.12260.1226134,038
May 29, 20240.12640.12860.12240.12240.1224143,372
May 28, 20240.12540.12880.12540.12640.126481,967
May 27, 20240.13000.13060.12660.12800.1280118,020
May 24, 20240.13620.13620.11600.12720.12721,438,410
May 23, 20240.13900.14380.13720.14060.1406106,624
May 22, 20240.13900.14300.13540.14020.1402164,576
May 21, 20240.13900.13900.13540.13900.1390130,353
May 20, 20240.13900.13940.13500.13860.1386156,159
May 17, 20240.13800.14500.13500.13760.1376262,925
May 16, 20240.14600.14600.13500.13780.13781,102,865
May 15, 20240.13220.14700.12920.14700.1470911,582
May 14, 20240.12900.13200.12900.13100.131041,996
May 13, 20240.13260.13260.12880.12900.1290122,881
May 10, 20240.12900.13200.12820.12880.128880,023
May 9, 20240.13160.13260.12900.12900.129062,976
May 8, 20240.12860.13500.12860.13160.1316651,275
May 7, 20240.12900.12900.12580.12860.128640,307
May 6, 20240.12740.12960.12520.12860.1286134,168
May 3, 20240.13180.13180.12700.12740.1274153,889
May 2, 20240.12800.13200.12740.13180.131876,984
Apr 30, 20240.12700.13000.12700.12720.1272172,671
Apr 29, 20240.12900.13060.12740.13000.130037,462
Apr 26, 20240.12760.12900.12700.12900.129093,993
Apr 25, 20240.13000.13000.12700.12800.128064,026
Apr 24, 20240.13000.13020.12700.12980.1298149,317
Apr 23, 20240.12740.13040.12700.12740.1274129,381
Apr 22, 20240.12820.13080.12820.13000.130017,191
Apr 19, 20240.13040.13100.12660.12800.128062,781
Apr 18, 20240.13260.13260.12640.13060.1306475,900
Apr 17, 20240.13100.13400.12900.13260.1326176,825
Apr 16, 20240.13360.13600.13000.13480.1348183,662
Apr 15, 20240.13340.13780.13000.13680.1368134,065
Apr 12, 20240.13360.13600.13000.13100.1310301,666
Apr 11, 20240.13380.13680.13340.13360.133634,168
Apr 10, 20240.13500.13860.13300.13380.1338121,439
Apr 9, 20240.13200.14140.12700.13860.1386566,944
Apr 8, 20240.13000.13920.12600.12920.1292558,961
Apr 5, 20240.13360.13480.12840.13000.130083,396
Apr 4, 20240.13360.13620.12780.13000.1300214,548
Apr 3, 20240.12900.13200.12780.12820.128253,924
Apr 2, 20240.13120.13440.13000.13220.132278,057
Mar 28, 20240.13900.13900.13300.13400.1340161,915
Mar 27, 20240.12920.13900.12900.13800.1380403,461
Mar 26, 20240.13100.13440.12760.13380.133836,175
Mar 25, 20240.12520.14000.12520.13100.1310832,922
Mar 22, 20240.12520.12760.12500.12500.125068,188
Mar 21, 20240.12500.12800.12500.12520.125295,718
Mar 20, 20240.12640.12700.12600.12600.126076,251
Mar 19, 20240.12700.12980.12620.12820.1282110,161
Mar 18, 20240.12880.13100.12700.12820.1282113,848
Mar 15, 20240.13260.13260.12880.12940.129444,973
Mar 14, 20240.13000.13260.12880.13240.132468,620
Mar 13, 20240.13000.13260.12940.13000.130065,538
Mar 12, 20240.13380.13380.13000.13000.130047,867
Mar 11, 20240.13220.13480.12900.13020.1302255,003
Mar 8, 20240.13780.14000.13340.13340.1334103,585
Mar 7, 20240.13780.13980.13200.13600.1360452,585
Mar 6, 20240.13820.14480.13600.13780.1378151,641
Mar 5, 20240.13980.14500.13620.14360.1436288,966
Mar 4, 20240.13700.14140.13180.14140.1414229,742
Mar 1, 20240.12500.14500.12500.13840.1384913,334
Feb 29, 20240.13000.13800.12300.12600.1260814,702
Feb 28, 20240.14140.14140.12820.12980.12981,270,653
Feb 27, 20240.16180.16200.14160.14160.1416629,689
Feb 26, 20240.15600.16200.15000.15020.1502454,255
Feb 23, 20240.15600.15600.14900.15420.1542127,469
Feb 22, 20240.15500.15800.14900.15700.1570107,905
Feb 21, 20240.15000.15600.13500.15500.1550413,731
Feb 20, 20240.16400.16400.15000.15000.1500238,696
Feb 19, 20240.16400.16400.15760.16000.160059,790
Feb 16, 20240.15540.16700.15540.16400.1640254,302
Feb 15, 20240.15260.16700.15260.16200.1620311,929
Feb 14, 20240.14240.17000.14220.16220.16221,286,047
Feb 13, 20240.14900.15500.14760.15000.1500161,755
Feb 12, 20240.15000.15400.14800.14980.1498151,877
Feb 9, 20240.15000.15000.14200.14800.1480231,212
Feb 8, 20240.15200.15200.14000.14900.1490362,449
Feb 7, 20240.16220.16220.13740.14760.1476439,473
Feb 6, 20240.16240.16240.15460.15500.1550215,815
Feb 5, 20240.15800.16440.15800.15980.1598118,746
Feb 2, 20240.16920.16920.15640.15640.1564414,315
Feb 1, 20240.16940.16940.15400.16500.1650439,427
Jan 31, 20240.18000.18600.16200.17000.1700848,150
Jan 30, 20240.16720.18700.16700.17620.17621,961,111
Jan 29, 20240.14880.16880.14880.16240.1624944,942
Jan 26, 20240.15680.15900.14520.15500.1550445,573
Jan 25, 20240.14300.15900.14100.15100.1510687,607
Jan 24, 20240.14000.14380.13700.14220.1422122,061
Jan 23, 20240.14000.14200.13560.13720.1372121,958
Jan 22, 20240.14160.14200.13240.14000.1400352,233