If you invested €1000 in Avantium N.V. (0RNP.L) since IPO date, it would be worth €1,896.63 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €2,254.29, while €1000 invested 1 year ago would be worth €605.53. This corresponds to total returns of 89.66%, 125.43%, -39.45%, respectively, with annualized returns of 14.02%, 31.09%, -39.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.1 | 7.89 | 7.89 | 8.12 | 7.85 | 2,318 |
| June 19, 2026 | 7.95 | 8.09 | 8.09 | 8.09 | 7.95 | 99 |
| June 18, 2026 | 7.85 | 7.99 | 7.99 | 7.99 | 7.85 | 1,132 |
| June 17, 2026 | 7.71 | 7.89 | 7.89 | 8.12 | 7.71 | 282 |
| June 16, 2026 | 7.62 | 7.56 | 7.56 | 7.68 | 7.54 | 2,733 |
| June 15, 2026 | 8.05 | 7.58 | 7.58 | 8.06 | 7.55 | 1,981 |
| June 12, 2026 | 7.41 | 7.75 | 7.75 | 7.8 | 7.41 | 1,005 |
| June 11, 2026 | 7.46 | 7.37 | 7.37 | 7.5 | 7.17 | 3,071 |
| June 10, 2026 | 8.38 | 7.61 | 7.61 | 8.4 | 7.57 | 8,638 |
| June 09, 2026 | 8.79 | 8.4 | 8.4 | 8.79 | 8.4 | 3,128 |
| June 08, 2026 | 8.8 | 8.76 | 8.76 | 8.84 | 8.68 | 910 |
| June 05, 2026 | 9.3 | 8.86 | 8.86 | 9.3 | 8.77 | 197 |
| June 04, 2026 | 9.27 | 9.22 | 9.22 | 9.32 | 9 | 1,935 |
| June 03, 2026 | 9.18 | 9.07 | 9.07 | 9.3 | 9.07 | 495 |
| June 02, 2026 | 8.67 | 9.15 | 9.15 | 9.16 | 8.67 | 1,307 |
| June 01, 2026 | 8.75 | 8.66 | 8.66 | 8.76 | 8.49 | 883 |
| May 29, 2026 | 8.8 | 8.66 | 8.66 | 8.8 | 8.58 | 1,049 |
| May 28, 2026 | 8.7 | 8.7 | 8.7 | 8.85 | 8.68 | 240 |
| May 27, 2026 | 9.61 | 8.97 | 8.97 | 9.61 | 8.87 | 969 |
| May 26, 2026 | 9.56 | 9.29 | 9.29 | 9.64 | 9.23 | 1,603 |
| May 22, 2026 | 9.3 | 9.23 | 9.23 | 9.54 | 9.21 | 9,494 |
| May 21, 2026 | 8.4 | 9.08 | 9.08 | 9.16 | 8.4 | 2,862 |
| May 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.2 | 559 |
| May 19, 2026 | 8.23 | 8.24 | 8.24 | 8.27 | 8.16 | 171 |
| May 18, 2026 | 8.04 | 8.22 | 8.22 | 8.4 | 8.04 | 1,076 |
| May 15, 2026 | 7.99 | 8.08 | 8.08 | 8.15 | 7.91 | 658 |
| May 14, 2026 | 8.06 | 8.03 | 8.03 | 8.07 | 7.92 | 2,194 |
| May 13, 2026 | 7.76 | 8.05 | 8.05 | 8.19 | 7.76 | 5,269 |
| May 12, 2026 | 7.88 | 7.77 | 7.77 | 7.98 | 7.77 | 916 |
| May 11, 2026 | 8.2 | 7.94 | 7.94 | 8.2 | 7.86 | 7,252 |
| May 08, 2026 | 8.08 | 8.14 | 8.14 | 8.14 | 7.94 | 1,158 |
| May 07, 2026 | 8.84 | 8.08 | 8.08 | 8.95 | 8.08 | 2,761 |
| May 06, 2026 | 8.95 | 8.9 | 8.9 | 9.26 | 8.79 | 5,570 |
| May 05, 2026 | 8.92 | 8.79 | 8.79 | 9 | 8.42 | 10,729 |
| April 30, 2026 | 7.22 | 7.43 | 7.43 | 7.43 | 7.22 | 59 |
| April 29, 2026 | 7.35 | 7.24 | 7.24 | 7.35 | 7.21 | 2,811 |
| April 28, 2026 | 7.41 | 7.34 | 7.34 | 7.46 | 7.34 | 767 |
| April 27, 2026 | 7.42 | 7.4 | 7.4 | 7.59 | 7.33 | 303 |
| April 24, 2026 | 7.38 | 7.32 | 7.32 | 7.46 | 7.26 | 773 |
| April 23, 2026 | 7.41 | 7.29 | 7.29 | 7.49 | 7.29 | 280 |
| April 22, 2026 | 7.43 | 7.41 | 7.41 | 7.57 | 7.41 | 61 |
| April 21, 2026 | 7.35 | 7.22 | 7.22 | 7.35 | 7.22 | 3,739 |
| April 20, 2026 | 7.8 | 7.24 | 7.24 | 7.8 | 7.24 | 1,889 |
| April 17, 2026 | 7.3 | 7.72 | 7.72 | 7.77 | 7.3 | 3,620 |
| April 16, 2026 | 7.16 | 7.19 | 7.19 | 7.19 | 7.14 | 39 |
| April 15, 2026 | 7.24 | 7.12 | 7.12 | 7.28 | 7.1 | 1,911 |
| April 14, 2026 | 6.99 | 7.2 | 7.2 | 7.52 | 6.99 | 5,671 |
| April 13, 2026 | 6.65 | 6.85 | 6.85 | 6.85 | 6.62 | 189 |
| April 10, 2026 | 6.7 | 6.7 | 6.7 | 6.76 | 6.67 | 3,979 |
| April 09, 2026 | 6.74 | 6.72 | 6.72 | 6.75 | 6.68 | 3,631 |
| April 08, 2026 | 6.93 | 6.88 | 6.88 | 6.93 | 6.82 | 804 |
| April 07, 2026 | 6.8 | 6.67 | 6.67 | 6.97 | 6.67 | 4,272 |
| April 02, 2026 | 6.7 | 6.79 | 6.79 | 6.79 | 6.7 | 955 |
| April 01, 2026 | 6.7 | 6.73 | 6.73 | 6.75 | 6.7 | 636 |
| March 31, 2026 | 6.58 | 6.66 | 6.66 | 6.66 | 6.51 | 1,098 |
| March 30, 2026 | 6.5 | 6.6 | 6.6 | 6.6 | 6.47 | 150 |
| March 27, 2026 | 6.73 | 6.55 | 6.55 | 6.73 | 6.55 | 1,834 |
| March 26, 2026 | 6.72 | 6.66 | 6.65 | 6.75 | 6.65 | 290 |
| March 25, 2026 | 6.8 | 6.67 | 6.67 | 6.9 | 6.67 | 3,694 |
| March 24, 2026 | 6.62 | 6.74 | 6.74 | 6.81 | 6.62 | 6,626 |