Avenir Telecom S.A. (AW5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:37PM CEST. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0780 | 0.0806 | 0.0780 | 0.0800 | 0.0800 | - |
| 12 Sept 2024 | 0.0782 | 0.0806 | 0.0782 | 0.0800 | 0.0800 | - |
| 11 Sept 2024 | 0.0781 | 0.0806 | 0.0781 | 0.0802 | 0.0802 | - |
| 10 Sept 2024 | 0.0782 | 0.0814 | 0.0782 | 0.0802 | 0.0802 | - |
| 09 Sept 2024 | 0.0781 | 0.0807 | 0.0781 | 0.0801 | 0.0801 | - |
| 06 Sept 2024 | 0.0790 | 0.0804 | 0.0790 | 0.0800 | 0.0800 | - |
| 05 Sept 2024 | 0.0786 | 0.0808 | 0.0786 | 0.0801 | 0.0801 | - |
| 04 Sept 2024 | 0.0800 | 0.0815 | 0.0800 | 0.0800 | 0.0800 | - |
| 03 Sept 2024 | 0.0801 | 0.0813 | 0.0801 | 0.0810 | 0.0810 | - |
| 02 Sept 2024 | 0.0790 | 0.0816 | 0.0790 | 0.0805 | 0.0805 | - |
| 30 Aug 2024 | 0.0783 | 0.0810 | 0.0783 | 0.0810 | 0.0810 | - |
| 29 Aug 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 28 Aug 2024 | 0.0786 | 0.0813 | 0.0786 | 0.0813 | 0.0813 | - |
| 27 Aug 2024 | 0.0812 | 0.0833 | 0.0807 | 0.0807 | 0.0807 | - |
| 26 Aug 2024 | 0.0790 | 0.0831 | 0.0790 | 0.0831 | 0.0831 | - |
| 23 Aug 2024 | 0.0792 | 0.0817 | 0.0790 | 0.0790 | 0.0790 | - |
| 22 Aug 2024 | 0.0810 | 0.0816 | 0.0810 | 0.0815 | 0.0815 | - |
| 21 Aug 2024 | 0.0780 | 0.0819 | 0.0780 | 0.0802 | 0.0802 | - |
| 20 Aug 2024 | 0.0773 | 0.0812 | 0.0773 | 0.0811 | 0.0811 | - |
| 19 Aug 2024 | 0.0775 | 0.0815 | 0.0775 | 0.0798 | 0.0798 | - |
| 16 Aug 2024 | 0.0772 | 0.0797 | 0.0772 | 0.0795 | 0.0795 | - |
| 15 Aug 2024 | 0.0761 | 0.0786 | 0.0761 | 0.0782 | 0.0782 | - |
| 14 Aug 2024 | 0.0750 | 0.0788 | 0.0750 | 0.0787 | 0.0787 | - |
| 13 Aug 2024 | 0.0770 | 0.0796 | 0.0770 | 0.0775 | 0.0775 | - |
| 12 Aug 2024 | 0.0746 | 0.0821 | 0.0746 | 0.0821 | 0.0821 | - |
| 09 Aug 2024 | 0.0820 | 0.0851 | 0.0776 | 0.0776 | 0.0776 | - |
| 08 Aug 2024 | 0.0835 | 0.0849 | 0.0835 | 0.0849 | 0.0849 | - |
| 07 Aug 2024 | 0.0740 | 0.0845 | 0.0740 | 0.0830 | 0.0830 | - |
| 06 Aug 2024 | 0.0725 | 0.0764 | 0.0725 | 0.0764 | 0.0764 | - |
| 05 Aug 2024 | 0.0830 | 0.0830 | 0.0695 | 0.0760 | 0.0760 | - |
| 02 Aug 2024 | 0.0873 | 0.0910 | 0.0873 | 0.0898 | 0.0898 | - |
| 01 Aug 2024 | 0.0874 | 0.0906 | 0.0874 | 0.0902 | 0.0902 | - |
| 31 July 2024 | 0.0871 | 0.0909 | 0.0871 | 0.0900 | 0.0900 | - |
| 30 July 2024 | 0.0892 | 0.0900 | 0.0890 | 0.0890 | 0.0890 | - |
| 29 July 2024 | 0.0890 | 0.0911 | 0.0890 | 0.0909 | 0.0909 | - |
| 26 July 2024 | 0.0890 | 0.0913 | 0.0890 | 0.0913 | 0.0913 | - |
| 25 July 2024 | 0.0890 | 0.0911 | 0.0890 | 0.0911 | 0.0911 | - |
| 24 July 2024 | 0.0892 | 0.0917 | 0.0892 | 0.0895 | 0.0895 | - |
| 23 July 2024 | 0.0918 | 0.0942 | 0.0912 | 0.0912 | 0.0912 | - |
| 22 July 2024 | 0.0914 | 0.0934 | 0.0914 | 0.0933 | 0.0933 | - |
| 19 July 2024 | 0.0938 | 0.0938 | 0.0930 | 0.0930 | 0.0930 | - |
| 18 July 2024 | 0.0938 | 0.0944 | 0.0938 | 0.0944 | 0.0944 | - |
| 17 July 2024 | 0.0930 | 0.0938 | 0.0929 | 0.0935 | 0.0935 | - |
| 16 July 2024 | 0.0926 | 0.0944 | 0.0926 | 0.0941 | 0.0941 | - |
| 15 July 2024 | 0.0930 | 0.0944 | 0.0930 | 0.0940 | 0.0940 | - |
| 12 July 2024 | 0.0914 | 0.0932 | 0.0914 | 0.0932 | 0.0932 | - |
| 11 July 2024 | 0.0916 | 0.0934 | 0.0916 | 0.0934 | 0.0934 | - |
| 10 July 2024 | 0.0908 | 0.0931 | 0.0908 | 0.0931 | 0.0931 | - |
| 09 July 2024 | 0.0906 | 0.0925 | 0.0906 | 0.0925 | 0.0925 | - |
| 08 July 2024 | 0.0954 | 0.0954 | 0.0921 | 0.0921 | 0.0921 | - |
| 05 July 2024 | 0.0944 | 0.0963 | 0.0944 | 0.0963 | 0.0963 | - |
| 04 July 2024 | 0.0938 | 0.0962 | 0.0938 | 0.0962 | 0.0962 | - |
| 03 July 2024 | 0.0914 | 0.0951 | 0.0914 | 0.0951 | 0.0951 | - |
| 02 July 2024 | 0.0940 | 0.0987 | 0.0940 | 0.0955 | 0.0955 | - |
| 01 July 2024 | 0.0932 | 0.0960 | 0.0932 | 0.0960 | 0.0960 | - |
| 28 June 2024 | 0.0950 | 0.0960 | 0.0950 | 0.0956 | 0.0956 | - |
| 27 June 2024 | 0.0940 | 0.0963 | 0.0940 | 0.0961 | 0.0961 | - |
| 26 June 2024 | 0.0926 | 0.0965 | 0.0926 | 0.0961 | 0.0961 | - |
| 25 June 2024 | 0.0912 | 0.0947 | 0.0912 | 0.0938 | 0.0938 | - |
| 24 June 2024 | 0.0932 | 0.0940 | 0.0928 | 0.0928 | 0.0928 | - |
| 21 June 2024 | 0.0962 | 0.1036 | 0.0940 | 0.0942 | 0.0942 | - |
| 20 June 2024 | 0.0950 | 0.0982 | 0.0949 | 0.0982 | 0.0982 | - |
| 19 June 2024 | 0.0960 | 0.0980 | 0.0925 | 0.0937 | 0.0937 | - |
| 18 June 2024 | 0.0942 | 0.0996 | 0.0919 | 0.0919 | 0.0919 | - |
| 17 June 2024 | 0.1066 | 0.1066 | 0.0888 | 0.0956 | 0.0956 | - |
| 14 June 2024 | 0.1084 | 0.1102 | 0.1072 | 0.1072 | 0.1072 | - |
| 13 June 2024 | 0.1100 | 0.1100 | 0.1092 | 0.1092 | 0.1092 | - |
| 12 June 2024 | 0.1096 | 0.1116 | 0.1096 | 0.1110 | 0.1110 | - |
| 11 June 2024 | 0.1100 | 0.1104 | 0.1096 | 0.1104 | 0.1104 | - |
| 10 June 2024 | 0.1082 | 0.1136 | 0.1082 | 0.1136 | 0.1136 | - |
| 07 June 2024 | 0.1118 | 0.1130 | 0.1118 | 0.1118 | 0.1118 | - |
| 06 June 2024 | 0.1114 | 0.1138 | 0.1114 | 0.1138 | 0.1138 | - |
| 05 June 2024 | 0.1164 | 0.1164 | 0.1162 | 0.1162 | 0.1162 | - |
| 04 June 2024 | 0.1140 | 0.1180 | 0.1140 | 0.1180 | 0.1180 | - |
| 03 June 2024 | 0.1118 | 0.1158 | 0.1118 | 0.1146 | 0.1146 | - |
| 31 May 2024 | 0.1112 | 0.1140 | 0.1112 | 0.1138 | 0.1138 | - |
| 30 May 2024 | 0.1110 | 0.1134 | 0.1110 | 0.1130 | 0.1130 | - |
| 29 May 2024 | 0.1154 | 0.1172 | 0.1154 | 0.1170 | 0.1170 | - |
| 28 May 2024 | 0.1170 | 0.1172 | 0.1164 | 0.1170 | 0.1170 | - |
| 27 May 2024 | 0.1160 | 0.1186 | 0.1160 | 0.1186 | 0.1186 | - |
| 24 May 2024 | 0.1270 | 0.1270 | 0.1142 | 0.1172 | 0.1172 | - |
| 23 May 2024 | 0.1270 | 0.1308 | 0.1270 | 0.1308 | 0.1308 | - |
| 22 May 2024 | 0.1246 | 0.1292 | 0.1246 | 0.1284 | 0.1284 | - |
| 21 May 2024 | 0.1244 | 0.1270 | 0.1244 | 0.1262 | 0.1262 | - |
| 20 May 2024 | 0.1252 | 0.1270 | 0.1252 | 0.1266 | 0.1266 | - |
| 17 May 2024 | 0.1260 | 0.1288 | 0.1260 | 0.1276 | 0.1276 | - |
| 16 May 2024 | 0.1310 | 0.1338 | 0.1262 | 0.1262 | 0.1262 | - |
| 15 May 2024 | 0.1190 | 0.1242 | 0.1190 | 0.1220 | 0.1220 | - |
| 14 May 2024 | 0.1180 | 0.1200 | 0.1180 | 0.1200 | 0.1200 | - |
| 13 May 2024 | 0.1180 | 0.1204 | 0.1180 | 0.1200 | 0.1200 | - |
| 10 May 2024 | 0.1184 | 0.1194 | 0.1184 | 0.1192 | 0.1192 | - |
| 09 May 2024 | 0.1198 | 0.1212 | 0.1196 | 0.1204 | 0.1204 | - |
| 08 May 2024 | 0.1156 | 0.1226 | 0.1156 | 0.1226 | 0.1226 | - |
| 07 May 2024 | 0.1152 | 0.1176 | 0.1152 | 0.1176 | 0.1176 | - |
| 06 May 2024 | 0.1172 | 0.1172 | 0.1162 | 0.1170 | 0.1170 | - |
| 03 May 2024 | 0.1190 | 0.1190 | 0.1180 | 0.1180 | 0.1180 | - |
| 02 May 2024 | 0.1162 | 0.1184 | 0.1162 | 0.1182 | 0.1182 | - |
| 30 Apr 2024 | 0.1164 | 0.1186 | 0.1164 | 0.1180 | 0.1180 | - |
| 29 Apr 2024 | 0.1160 | 0.1184 | 0.1160 | 0.1184 | 0.1184 | - |
| 26 Apr 2024 | 0.1170 | 0.1176 | 0.1170 | 0.1176 | 0.1176 | - |
| *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.