Avantium Holding Bv (0RNP)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.85 | 5.85 | 5.85 | 1295 | 5.85 | DE |
| 4 | 0 | 0 | 5.85 | 5.85 | 5.85 | 7585 | 5.85 | DE |
| 12 | 0 | 0 | 5.85 | 5.85 | 5.85 | 10441 | 5.85 | DE |
| 26 | 0 | 0 | 5.85 | 5.85 | 5.85 | 5169 | 5.85 | DE |
| 52 | 0 | 0 | 5.85 | 5.85 | 5.85 | 4353 | 5.85 | DE |
| 156 | 0 | 0 | 5.85 | 5.85 | 5.85 | 8040 | 5.85 | DE |
| 260 | 0 | 0 | 5.85 | 5.85 | 5.85 | 5284 | 5.85 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 50 |
| 1732210200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1055 |
| 1732123800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 54 |
| 1732037400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 269 |
| 1731951000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 123 |
| 1731691800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 4975 |
| 1731605400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 4277 |
| 1731519000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 35751 |
| 1731432600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 581 |
| 1731346200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 7493 |
| 1731087000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 99 |
| 1731000600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 4942 |
| 1730914200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 257 |
| 1730827800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 219 |
| 1730741400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1546 |
| 1730482200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 627 |
| 1730395800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1457 |
| 1730309400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 54011 |
| 1730223000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 33479 |
| 1730136600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 300 |
| 1729873800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 190 |
| 1729787400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 2978 |
| 1729701000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 5988 |
| 1729614600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 2299 |
| 1729528200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 11673 |
| 1729269000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 849 |
| 1729182600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 45031 |
| 1729096200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 3702 |
| 1729009800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 277 |
| 1728923400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 4282 |
| 1728664200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 58998 |
| 1728577800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 69675 |
| 1728491400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 77867 |
| 1728405000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 866 |
| 1728318600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 4005 |
| 1728059400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 3581 |
| 1727973000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 44 |
| 1727886600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 3099 |
| 1727800200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 275 |
| 1727713800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 311 |
| 1727454600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 583 |
| 1727368200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 956 |
| 1727281800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 356 |
| 1727195400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 359 |
| 1727109000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 599 |
| 1726849800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 25907 |
| 1726763400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 512 |
| 1726677000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 2309 |
| 1726590600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 2283 |
| 1726504200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 611 |
| 1726245000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 15290 |
| 1726158600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 52537 |
| 1726072200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 41343 |
| 1725985800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 25677 |
| 1725899400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 175 |
| 1725640200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 133 |
| 1725553800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 111 |
| 1725467400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 2574 |
| 1725381000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1686 |
| 1725294600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 12577 |
| 1725035400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1832 |
| 1724949000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 85 |
| 1724862600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 3512 |
| 1724776200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 4329 |
| 1724430600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
