Euronext Amsterdam · AVTX · stock
Avantium N.V. (AVTX) stock price history
Every Euronext Amsterdam trading session of Avantium N.V. from Mar 15, 2017 to Sep 28, 2026: 2,440 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVTX adjusted close, 2017 to 2026
- €95.54
- All time high, 2017
- €9.70
- 52 week high, €4.77 low
- 2,440
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
AVTX key facts
- Avantium N.V. (AVTX) closed at €5.27 on Sep 28, 2026 on Euronext Amsterdam.
- AVTX's all time high close is €95.54, set on Mar 15, 2017; its all time low close is €4.79 on Sep 1, 2026.
- AVTX's 52 week range is €4.77 to €9.70.
- AVTX returned -27.4% over the year to Sep 28, 2026 and -83.2% over five years.
- Since Mar 15, 2017 AVTX returned -94%, -26.2% a year compounded.
- AVTX's deepest drawdown was -95.0% from Mar 15, 2017 to Sep 1, 2026.
- DataCedar holds 2,440 daily sessions of AVTX history from Mar 15, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVTX price chart, 2017 to 2026
AVTX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | -30.9% |
| 6 months | -19.4% |
| Year to date | -23.1% |
| 1 year | -27.4% |
| 3 years | -80.8% |
| 5 years | -83.2% |
| 10 years | n/a |
| Since Mar 15, 2017 | -94.5% |
| Compound annual growth, 9.5 years | -26.2% |
AVTX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €95.54 on Mar 15, 2017
- All time low close
- €4.79 on Sep 1, 2026
- 52 week high
- €9.70 on May 27, 2026
- 52 week low
- €4.77 on Sep 1, 2026
- Deepest drawdown
- -95.0% from Mar 15, 2017 to Sep 1, 2026, not yet recovered
- Best single session
- +39.1% on Dec 10, 2021
- Worst single session
- -34.6% on Aug 28, 2025
- Volatility, 1 year annualised
- 49.0%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2020, +104%
- Worst calendar year
- 2018, -71%
AVTX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 15, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €6.89 | €9.70 | €4.77 | €5.27 | -23.0% | 35.9M | 189 |
| 2025 | €18.32 | €20.00 | €5.86 | €6.84 | -62.4% | 42.2M | 255 |
| 2024 | €29.66 | €31.45 | €16.00 | €18.18 | -38.4% | 12.1M | 256 |
| 2023 | €30.70 | €41.47 | €24.71 | €29.53 | -3.4% | 5.3M | 255 |
| 2022 | €45.66 | €46.16 | €23.92 | €30.58 | -32.4% | 5.3M | 257 |
| 2021 | €54.45 | €57.13 | €28.06 | €45.24 | -15.9% | 3M | 258 |
| 2020 | €26.39 | €68.36 | €23.67 | €53.78 | +103.8% | 3.1M | 257 |
| 2019 | €21.45 | €30.49 | €14.74 | €26.39 | +21.4% | 753.3K | 255 |
| 2018 | €77.24 | €79.58 | €18.43 | €21.74 | -71.0% | 662.5K | 255 |
| 2017 | €97.59 | €100.02 | €69.20 | €74.98 | n/a | 871.7K | 203 |
AVTX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €5.27 | +8.0% |
| August 2026 | €4.88 | -25.2% |
| July 2026 | €6.52 | -9.4% |
| June 2026 | €7.20 | -17.1% |
| May 2026 | €8.68 | +16.8% |
| April 2026 | €7.43 | +12.4% |
| March 2026 | €6.61 | -2.2% |
| February 2026 | €6.76 | +2.4% |
| January 2026 | €6.60 | -3.5% |
| December 2025 | €6.84 | -6.0% |
| November 2025 | €7.28 | +16.1% |
| October 2025 | €6.27 | -17.5% |
About the AVTX data
Daily bars. 2,440 sessions from Mar 15, 2017 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVTX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
AVTX share price history
