Australia markets closed

Avenir Telecom S.A. (AVT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.1010+0.0010 (+1.00%)
At close: 05:35PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.10000.10260.10000.10100.101036,323
25 July 20240.10060.10380.10000.10000.1000127,143
24 July 20240.10400.10480.09800.10100.1010315,284
23 July 20240.10480.10480.10000.10400.1040263,387
22 July 20240.10480.10500.10300.10500.105064,789
19 July 20240.10600.10600.10200.10440.104496,964
18 July 20240.10540.10600.10320.10480.104896,775
17 July 20240.10300.10600.10200.10540.1054141,486
16 July 20240.10360.10460.10300.10360.103648,407
15 July 20240.10460.10460.10360.10360.103639,896
12 July 20240.10240.10480.10220.10460.104623,623
11 July 20240.10240.10520.10240.10280.102863,405
10 July 20240.10480.10580.10260.10260.102632,739
09 July 20240.10480.10480.10160.10420.104221,266
08 July 20240.10640.10740.10120.10140.1014472,066
05 July 20240.10520.10680.10520.10640.106444,871
04 July 20240.10780.10800.10420.10540.1054102,077
03 July 20240.10500.10800.10300.10780.1078130,092
02 July 20240.10520.11360.10120.10500.1050495,721
01 July 20240.10420.11000.10420.10880.108828,558
28 June 20240.10600.10900.10420.10420.1042129,797
27 June 20240.10880.10980.10520.10600.1060133,528
26 June 20240.10900.11000.10360.10500.1050333,018
25 June 20240.11000.11000.10220.10320.1032252,405
24 June 20240.11040.11040.10200.11000.110093,411
21 June 20240.11280.11500.10300.10420.1042236,921
20 June 20240.10780.11200.10700.11000.110053,609
19 June 20240.10700.10700.10180.10600.106087,455
18 June 20240.11080.11480.10600.10700.1070376,503
17 June 20240.11000.11500.10500.11080.1108172,980
14 June 20240.11800.11920.11740.11740.1174143,024
13 June 20240.11820.12180.11820.12160.121623,936
12 June 20240.12300.12300.11800.12200.122046,768
11 June 20240.12280.12360.11900.12300.123048,439
10 June 20240.12020.12440.11800.12280.1228120,284
07 June 20240.12400.12400.11920.12020.1202230,171
06 June 20240.12160.12680.12160.12400.124059,794
05 June 20240.12800.12880.12400.12420.124255,926
04 June 20240.12700.12800.12700.12800.128029,864
03 June 20240.12780.12780.12500.12700.127017,132
31 May 20240.12260.12800.12260.12280.1228126,358
30 May 20240.12240.13080.12100.12260.1226134,038
29 May 20240.12640.12860.12240.12240.1224143,372
28 May 20240.12540.12880.12540.12640.126481,967
27 May 20240.13000.13060.12660.12800.1280118,020
24 May 20240.13620.13620.11600.12720.12721,438,410
23 May 20240.13900.14380.13720.14060.1406106,624
22 May 20240.13900.14300.13540.14020.1402164,576
21 May 20240.13900.13900.13540.13900.1390130,353
20 May 20240.13900.13940.13500.13860.1386156,159
17 May 20240.13800.14500.13500.13760.1376262,925
16 May 20240.14600.14600.13500.13780.13781,102,865
15 May 20240.13220.14700.12920.14700.1470911,582
14 May 20240.12900.13200.12900.13100.131041,996
13 May 20240.13260.13260.12880.12900.1290122,881
10 May 20240.12900.13200.12820.12880.128880,023
09 May 20240.13160.13260.12900.12900.129062,976
08 May 20240.12860.13500.12860.13160.1316651,275
07 May 20240.12900.12900.12580.12860.128640,307
06 May 20240.12740.12960.12520.12860.1286134,168
03 May 20240.13180.13180.12700.12740.1274153,889
02 May 20240.12800.13200.12740.13180.131876,984
30 Apr 20240.12700.13000.12700.12720.1272172,671
29 Apr 20240.12900.13060.12740.13000.130037,462
26 Apr 20240.12760.12900.12700.12900.129093,993
25 Apr 20240.13000.13000.12700.12800.128064,026
24 Apr 20240.13000.13020.12700.12980.1298149,317
23 Apr 20240.12740.13040.12700.12740.1274129,381
22 Apr 20240.12820.13080.12820.13000.130017,191
19 Apr 20240.13040.13100.12660.12800.128062,781
18 Apr 20240.13260.13260.12640.13060.1306475,900
17 Apr 20240.13100.13400.12900.13260.1326176,825
16 Apr 20240.13360.13600.13000.13480.1348183,662
15 Apr 20240.13340.13780.13000.13680.1368134,065
12 Apr 20240.13360.13600.13000.13100.1310301,666
11 Apr 20240.13380.13680.13340.13360.133634,168
10 Apr 20240.13500.13860.13300.13380.1338121,439
09 Apr 20240.13200.14140.12700.13860.1386566,944
08 Apr 20240.13000.13920.12600.12920.1292558,961
05 Apr 20240.13360.13480.12840.13000.130083,396
04 Apr 20240.13360.13620.12780.13000.1300214,548
03 Apr 20240.12900.13200.12780.12820.128253,924
02 Apr 20240.13120.13440.13000.13220.132278,057
28 Mar 20240.13900.13900.13300.13400.1340161,915
27 Mar 20240.12920.13900.12900.13800.1380403,461
26 Mar 20240.13100.13440.12760.13380.133836,175
25 Mar 20240.12520.14000.12520.13100.1310832,922
22 Mar 20240.12520.12760.12500.12500.125068,188
21 Mar 20240.12500.12800.12500.12520.125295,718
20 Mar 20240.12640.12700.12600.12600.126076,251
19 Mar 20240.12700.12980.12620.12820.1282110,161
18 Mar 20240.12880.13100.12700.12820.1282113,848
15 Mar 20240.13260.13260.12880.12940.129444,973
14 Mar 20240.13000.13260.12880.13240.132468,620
13 Mar 20240.13000.13260.12940.13000.130065,538
12 Mar 20240.13380.13380.13000.13000.130047,867
11 Mar 20240.13220.13480.12900.13020.1302255,003
08 Mar 20240.13780.14000.13340.13340.1334103,585
07 Mar 20240.13780.13980.13200.13600.1360452,585
06 Mar 20240.13820.14480.13600.13780.1378151,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...