Avantium N.V. (0RNP.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:59AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.3900 | 2.4000 | 2.3900 | 2.3950 | 2.3950 | 517 |
| 18 Apr 2024 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 3,331 |
| 17 Apr 2024 | 2.5900 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 3,724 |
| 16 Apr 2024 | 2.4350 | 2.5601 | 2.4200 | 2.5600 | 2.5600 | 3,621 |
| 15 Apr 2024 | 2.4351 | 2.4386 | 2.4351 | 2.4386 | 2.4386 | 3,444 |
| 12 Apr 2024 | 2.4200 | 2.4800 | 2.4100 | 2.4450 | 2.4450 | 2,957 |
| 11 Apr 2024 | 2.4200 | 2.4200 | 2.3450 | 2.4050 | 2.4050 | 2,257 |
| 10 Apr 2024 | 2.3750 | 2.3800 | 2.2650 | 2.3800 | 2.3800 | 4,484 |
| 09 Apr 2024 | 2.1400 | 2.3000 | 2.1400 | 2.2147 | 2.2147 | 501 |
| 08 Apr 2024 | 2.1750 | 2.1750 | 2.1500 | 2.1500 | 2.1500 | 611 |
| 05 Apr 2024 | 2.1200 | 2.1301 | 2.1010 | 2.1010 | 2.1010 | 5,884 |
| 04 Apr 2024 | 2.0900 | 2.1400 | 2.0800 | 2.1349 | 2.1349 | 145 |
| 03 Apr 2024 | 2.0600 | 2.0600 | 2.0150 | 2.0351 | 2.0351 | 1,019 |
| 02 Apr 2024 | 2.1150 | 2.1400 | 2.0600 | 2.1113 | 2.1113 | 2,570 |
| 28 Mar 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 67 |
| 27 Mar 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | 507 |
| 26 Mar 2024 | 2.1000 | 2.1050 | 2.1000 | 2.1015 | 2.1015 | 197 |
| 25 Mar 2024 | 2.1250 | 2.1400 | 2.1201 | 2.1290 | 2.1290 | 953 |
| 22 Mar 2024 | 2.1450 | 2.1650 | 2.1150 | 2.1350 | 2.1350 | 838 |
| 21 Mar 2024 | 2.1400 | 2.1685 | 2.1400 | 2.1685 | 2.1685 | 2,836 |
| 20 Mar 2024 | 2.1400 | 2.1525 | 2.1400 | 2.1525 | 2.1525 | 6,742 |
| 19 Mar 2024 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | 260 |
| 18 Mar 2024 | 2.1500 | 2.1650 | 2.1350 | 2.1550 | 2.1550 | 75 |
| 15 Mar 2024 | 2.1350 | 2.1350 | 2.1148 | 2.1148 | 2.1148 | 4,815 |
| 14 Mar 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 43 |
| 13 Mar 2024 | 2.1900 | 2.2050 | 2.1900 | 2.2050 | 2.2050 | 35 |
| 12 Mar 2024 | 2.2050 | 2.2150 | 2.1651 | 2.1651 | 2.1651 | 454 |
| 11 Mar 2024 | 2.1100 | 2.1901 | 2.1100 | 2.1901 | 2.1901 | 80 |
| 08 Mar 2024 | 2.1500 | 2.1650 | 2.1250 | 2.1250 | 2.1250 | 61 |
| 07 Mar 2024 | 2.1100 | 2.1350 | 2.1100 | 2.1350 | 2.1350 | 4 |
| 06 Mar 2024 | 2.1100 | 2.1150 | 2.1098 | 2.1100 | 2.1100 | 465 |
| 05 Mar 2024 | 2.1000 | 2.1400 | 2.0998 | 2.0998 | 2.0998 | 46 |
| 04 Mar 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 620 |
| 01 Mar 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 2,018 |
| 29 Feb 2024 | 2.1701 | 2.1701 | 2.1700 | 2.1700 | 2.1700 | 90 |
| 28 Feb 2024 | 2.2150 | 2.2150 | 2.1650 | 2.1700 | 2.1700 | 1,051 |
| 27 Feb 2024 | 2.2250 | 2.2350 | 2.2200 | 2.2200 | 2.2200 | 1,637 |
| 26 Feb 2024 | 2.2800 | 2.2800 | 2.2248 | 2.2250 | 2.2250 | 481 |
| 23 Feb 2024 | 2.2850 | 2.2950 | 2.2698 | 2.2950 | 2.2950 | 428 |
| 22 Feb 2024 | 2.2600 | 2.2950 | 2.2600 | 2.2850 | 2.2850 | 394 |
| 21 Feb 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 604 |
| 20 Feb 2024 | 2.2300 | 2.2400 | 2.2298 | 2.2298 | 2.2298 | 2,553 |
| 19 Feb 2024 | 2.2700 | 2.2700 | 2.2398 | 2.2398 | 2.2398 | 775 |
| 16 Feb 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2300 | 2.2300 | 17,556 |
| 15 Feb 2024 | 2.2100 | 2.2550 | 2.2100 | 2.2299 | 2.2299 | 29,669 |
| 14 Feb 2024 | 2.2250 | 2.2350 | 2.1950 | 2.2150 | 2.2150 | 66,836 |
| 13 Feb 2024 | 2.3250 | 2.3250 | 2.2350 | 2.2350 | 2.2350 | 5,430 |
| 12 Feb 2024 | 2.3400 | 2.3401 | 2.3400 | 2.3401 | 2.3401 | 3,275 |
| 09 Feb 2024 | 2.3300 | 2.3850 | 2.3300 | 2.3426 | 2.3426 | 13,548 |
| 08 Feb 2024 | 2.3650 | 2.3751 | 2.3400 | 2.3751 | 2.3751 | 5,195 |
| 07 Feb 2024 | 2.2600 | 2.3950 | 2.2600 | 2.3543 | 2.3543 | 2,215 |
| 06 Feb 2024 | 2.4250 | 2.5001 | 2.1850 | 2.2501 | 2.2501 | 9,191 |
| 05 Feb 2024 | 2.6300 | 2.6300 | 2.4150 | 2.4201 | 2.4201 | 1,380 |
| 02 Feb 2024 | 2.4700 | 2.5950 | 2.4500 | 2.5950 | 2.5950 | 443 |
| 01 Feb 2024 | 2.3150 | 2.4100 | 2.3150 | 2.4100 | 2.4100 | 39 |
| 31 Jan 2024 | 2.6750 | 2.6900 | 2.4900 | 2.4900 | 2.4900 | 2,210 |
| 30 Jan 2024 | 2.8400 | 2.8400 | 2.6300 | 2.7450 | 2.7450 | 72,272 |
| 29 Jan 2024 | 3.0900 | 3.1100 | 2.7700 | 2.8050 | 2.8050 | 828 |
| 26 Jan 2024 | 3.5500 | 3.5500 | 3.1850 | 3.2350 | 3.2350 | 236 |
| 25 Jan 2024 | 3.6100 | 3.6100 | 3.5102 | 3.5102 | 3.5102 | 34 |
| 24 Jan 2024 | 3.6400 | 3.6400 | 3.6048 | 3.6304 | 3.6304 | 228 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.5550 | 3.5798 | 3.5050 | 3.5798 | 3.5798 | 157 |
| 19 Jan 2024 | 3.5050 | 3.5100 | 3.4800 | 3.5013 | 3.5013 | 1,843 |
| 18 Jan 2024 | 3.5550 | 3.5600 | 3.5350 | 3.5400 | 3.5400 | 1,654 |
| 17 Jan 2024 | 3.6050 | 3.6400 | 3.5750 | 3.5750 | 3.5750 | 2,438 |
| 16 Jan 2024 | 3.5700 | 3.6400 | 3.5700 | 3.6147 | 3.6147 | 3,221 |
| 15 Jan 2024 | 3.6300 | 3.6368 | 3.5850 | 3.6368 | 3.6368 | 2,480 |
| 12 Jan 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6303 | 3.6303 | 935 |
| 11 Jan 2024 | 3.5800 | 3.5848 | 3.5498 | 3.5742 | 3.5742 | 1,121 |
| 10 Jan 2024 | 3.6300 | 3.6300 | 3.5350 | 3.5752 | 3.5752 | 5,904 |
| 09 Jan 2024 | 3.7050 | 3.7050 | 3.6150 | 3.6548 | 3.6548 | 1,556 |
| 08 Jan 2024 | 3.6500 | 3.7150 | 3.6500 | 3.6926 | 3.6926 | 3,131 |
| 05 Jan 2024 | 3.6050 | 3.6702 | 3.5998 | 3.6004 | 3.6004 | 11,689 |
| 04 Jan 2024 | 3.5900 | 3.6200 | 3.5200 | 3.6102 | 3.6102 | 2,963 |
| 03 Jan 2024 | 3.6200 | 3.6250 | 3.5500 | 3.5786 | 3.5786 | 5,238 |
| 02 Jan 2024 | 3.5700 | 3.6500 | 3.5500 | 3.6398 | 3.6398 | 2,816 |
| 29 Dec 2023 | 3.5750 | 3.5900 | 3.5248 | 3.5248 | 3.5248 | 1,204 |
| 28 Dec 2023 | 3.6400 | 3.6400 | 3.5700 | 3.5702 | 3.5702 | 1,244 |
| 27 Dec 2023 | 3.6600 | 3.6700 | 3.6250 | 3.6252 | 3.6252 | 6,041 |
| 22 Dec 2023 | 3.6300 | 3.6698 | 3.6050 | 3.6177 | 3.6177 | 4,982 |
| 21 Dec 2023 | 3.6450 | 3.6650 | 3.6450 | 3.6551 | 3.6551 | 1,813 |
| 20 Dec 2023 | 3.6950 | 3.7050 | 3.6500 | 3.6671 | 3.6671 | 7,437 |
| 19 Dec 2023 | 3.7400 | 3.7450 | 3.6500 | 3.6648 | 3.6648 | 2,047 |
| 18 Dec 2023 | 3.7100 | 3.7100 | 3.6750 | 3.6800 | 3.6800 | 2,854 |
| 15 Dec 2023 | 3.6600 | 3.7800 | 3.6400 | 3.7100 | 3.7100 | 13,870 |
| 14 Dec 2023 | 3.7300 | 3.7300 | 3.5100 | 3.5100 | 3.5100 | 5,650 |
| 13 Dec 2023 | 3.9950 | 3.9950 | 3.6700 | 3.7050 | 3.7050 | 24,575 |
| 12 Dec 2023 | 4.3050 | 4.3050 | 4.1800 | 4.2002 | 4.2002 | 240 |
| 11 Dec 2023 | 4.4000 | 4.4450 | 4.3100 | 4.3484 | 4.3484 | 12,900 |
| 08 Dec 2023 | 4.3000 | 4.4000 | 4.3000 | 4.3317 | 4.3317 | 8,443 |
| 07 Dec 2023 | 4.2950 | 4.2950 | 4.2555 | 4.2555 | 4.2555 | 1,531 |
| 06 Dec 2023 | 4.2400 | 4.2900 | 4.1900 | 4.2292 | 4.2292 | 4,212 |
| 05 Dec 2023 | 4.2000 | 4.2098 | 4.2000 | 4.2098 | 4.2098 | 267 |
| 04 Dec 2023 | 4.2750 | 4.3000 | 4.1600 | 4.1960 | 4.1960 | 4,472 |
| 01 Dec 2023 | 4.1950 | 4.2850 | 4.1950 | 4.2500 | 4.2500 | 2,883 |
| 30 Nov 2023 | 4.1250 | 4.2300 | 4.1200 | 4.1752 | 4.1752 | 6,524 |
| 29 Nov 2023 | 4.0600 | 4.0750 | 4.0200 | 4.0200 | 4.0200 | 806 |
| 28 Nov 2023 | 3.9550 | 4.0450 | 3.9550 | 4.0123 | 4.0123 | 6,554 |
| 27 Nov 2023 | 4.1500 | 4.1500 | 3.9800 | 4.0152 | 4.0152 | 4,175 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.